Стоимость акции Аэрофлота (AFLT) за последний месяц выросла на 0,2100 рубля. Изучайте, как менялась стоимость активов, и выбирайте оптимальный момент для покупки или продажи. Следите за изменениями цены за сегодня, неделю, год и всё время. Скрыть… Читать ещё
Быстрый ответ: биржевые котировки
AFLTАэрофлотБиржа MOEX, время открытия 12:15, дата 19.02.2026
{"62z60":{"state":{"headerProps":{"form":{"action":"/finance/quote","searchLabel":"Найти","logo":{"href":"//ya.ru","size":44}},"actions":{},"user":{"loggedIn":false,"ariaLabel":"Меню","plus":false,"birthdayHat":false,"child":false,"dialogProps":{"host":"yandex.ru","lang":"ru","project":"finance","queryParams":{"exp_flags":"skin","preset":"oceania","utm_source":"finance-app"},"retpath":"https%3A%2F%2Fyandex.ru%2Ffinance%2Fquote%3Flr%3D213%26text%3D%25D0%25BA%25D0%25BE%25D1%2582%25D0%25B8%25D1%2580%25D0%25BE%25D0%25B2%25D0%25BA%25D0%25B8%2BAFLT%26ncrnd%3D21137","tld":"ru","platform":"desktop"},"loginUrl":"https://passport.yandex.ru/auth?retpath=https%3A%2F%2Fyandex.ru%2Ffinance%2Fquote%3Flr%3D213%26text%3D%25D0%25BA%25D0%25BE%25D1%2582%25D0%25B8%25D1%2580%25D0%25BE%25D0%25B2%25D0%25BA%25D0%25B8%2BAFLT%26ncrnd%3D21137&origin=reef_header_desktop_auth_new","loginText":"Войти"},"navigation":{"tabs":[{"id":"search","label":"Поиск","url":"//yandex.ru/search","params":{"text":"[$query]","site":"[$site]","source":"tabbar"}},{"id":"search_neuro","label":"Алиса","url":"//yandex.ru/search","params":{"text":"[$query]","site":"[$site]","source":"tabbar","promo":"force_neuro"}},{"id":"finance","label":"Финансы","url":"//yandex.ru/finance","params":{"lr":"[$lr]","from":"tabbar"},"target":"_self"},{"id":"images","label":"Картинки","url":"//yandex.ru/images/search","params":{"text":"[$query]","site":"[$site]","noreask":"[$noreask]","nomisspell":"[$nomisspell]","parent-reqid":"[$reqid]","from":"tabbar"}},{"id":"video","label":"Видео","url":"//yandex.ru/video/search","params":{"text":"[$query]","site":"[$site]","noreask":"[$noreask]","parent-reqid":"[$reqid]","from":"tabbar"}},{"id":"maps","label":"Карты","url":"//yandex.ru/maps","params":{"text":"[$query]","source":"serp_navig"}},{"id":"shopping","label":"Товары","url":"//yandex.ru/products","params":{"lr":"[$lr]","from":"tabbar"}},{"id":"realty","label":"Квартиры","url":"//yandex.ru/realty","params":{"lr":"[$lr]","from":"tabbar"}},{"id":"translate","label":"Переводчик","url":"//translate.yandex.ru","params":{"text":"[$query]","from":"tabbar"}},{"id":"all","label":"Все","url":"//yandex.ru/all","params":{"text":"[$query]","from":"tabbar"}}],"selectedTabId":"finance"},"context":{"query":"котировки AFLT","reqid":"1771493272189591-7476572644744548735-balancer-l7leveler-kubr-yp-sas-187-BAL","lr":"213","aliceDeeplink":"{\"text\":\"котировки AFLT\"}","counters":{"type":"b","data":{"$header":"62z6z000","logo":"62z6z001","advanced-search":"62z6z002","login":"62z6z004","usermenu":"62z6z005","market-cart":"62z6z007","more-button":"62z6z008","cbir":"62z6z009","clear":"62z6z00a","submit":"62z6z00b","alice":"62z6z00c","favorites":"62z6z00d","$navigation":"62z6z00e","item":"62z6z01h","tab-search":"62z6z010","tab-search_neuro":"62z6z012","tab-finance":"62z6z014","tab-images":"62z6z016","tab-video":"62z6z018","tab-maps":"62z6z01a","tab-shopping":"62z6z01c","tab-realty":"62z6z01e","tab-translate":"62z6z01g","tab-all":"62z6z01i"}}},"loggedIn":false,"mix":{"outerContainer":[]},"suggestUrl":"/finance/suggest/desktop","suggestPlaceholder":"Найти финансовый продукт","tld":"ru","suggestParams":{"yu":"6445487351771493272"},"additionalFormClasses":[],"skipEmptyRequest":false,"hasToOpenSerpHistory":true},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"62z6w01-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"header"}}}}},"type":"finance","subtype":"header"},"62z61":{"state":{"title":"Акции Аэрофлот (AFLT)","subtitle":"Стоимость акции Аэрофлота (AFLT) за последний месяц выросла на 0,2100 рубля. Изучайте, как менялась стоимость активов, и выбирайте оптимальный момент для покупки или продажи. Следите за изменениями цены за сегодня, неделю, год и всё время.","breadcrumbs":[{"url":"/finance/quote","title":"Все акции"}],"isVerified":false,"subtitleMax":130,"textMax":130,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"62z6w02-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"page-header"}}}}},"type":"finance","subtype":"page-header"},"62z62":{"state":{"items":[{"range":"day","tabText":"День","data":[{"volume":"340","open":"56.37","close":"56.37","value":"56.37","low":"56.36","high":"56.37","ts":"1771405800"},{"volume":"4670","open":"56.39","close":"56.38","value":"56.38","low":"56.37","high":"56.39","ts":"1771406100"},{"volume":"20710","open":"56.34","close":"56.33","value":"56.33","low":"56.33","high":"56.35","ts":"1771406400"},{"volume":"2810","open":"56.32","close":"56.32","value":"56.32","low":"56.31","high":"56.32","ts":"1771406700"},{"volume":"700","open":"56.29","close":"56.32","value":"56.32","low":"56.29","high":"56.32","ts":"1771407000"},{"volume":"1900","open":"56.25","close":"56.27","value":"56.27","low":"56.25","high":"56.27","ts":"1771407300"},{"volume":"390","open":"56.36","close":"56.34","value":"56.34","low":"56.34","high":"56.36","ts":"1771407600"},{"volume":"176360","open":"56.34","close":"56.5","value":"56.5","low":"56.3","high":"56.52","ts":"1771407900"},{"volume":"371640","open":"56.17","close":"56.07","value":"56.07","low":"56.02","high":"56.2","ts":"1771408200"},{"volume":"4280","open":"56.1","close":"56.09","value":"56.09","low":"56.09","high":"56.13","ts":"1771408500"},{"volume":"66740","open":"56.09","close":"56.07","value":"56.07","low":"56.05","high":"56.09","ts":"1771408800"},{"volume":"14020","open":"56.13","close":"56.14","value":"56.14","low":"56.12","high":"56.15","ts":"1771409100"},{"volume":"7470","open":"56.17","close":"56.13","value":"56.13","low":"56.13","high":"56.18","ts":"1771409400"},{"volume":"1080","open":"56.12","close":"56.12","value":"56.12","low":"56.11","high":"56.12","ts":"1771409700"},{"volume":"1010","open":"56.06","close":"56.1","value":"56.1","low":"56.06","high":"56.11","ts":"1771410000"},{"volume":"300","open":"56.1","close":"56.1","value":"56.1","low":"56.1","high":"56.1","ts":"1771410300"},{"volume":"8550","open":"56.18","close":"56.16","value":"56.16","low":"56.13","high":"56.19","ts":"1771410600"},{"volume":"327560","open":"56.06","close":"56.04","value":"56.04","low":"55.94","high":"56.08","ts":"1771410900"},{"volume":"2150","open":"56.01","close":"55.98","value":"55.98","low":"55.98","high":"56.01","ts":"1771411200"},{"volume":"5270","open":"56.02","close":"56.05","value":"56.05","low":"56.01","high":"56.05","ts":"1771411500"},{"volume":"5600","open":"56.06","close":"56.07","value":"56.07","low":"56.06","high":"56.08","ts":"1771411800"},{"volume":"640","open":"56.08","close":"56.07","value":"56.07","low":"56.07","high":"56.08","ts":"1771412100"},{"volume":"10260","open":"56.05","close":"56.05","value":"56.05","low":"56.05","high":"56.08","ts":"1771412400"},{"volume":"160","open":"56.09","close":"56.09","value":"56.09","low":"56.09","high":"56.09","ts":"1771412700"},{"volume":"5030","open":"56.08","close":"56.09","value":"56.09","low":"56.06","high":"56.09","ts":"1771413000"},{"volume":"4160","open":"56.07","close":"56.09","value":"56.09","low":"56.07","high":"56.1","ts":"1771413300"},{"volume":"1110","open":"56.1","close":"56.11","value":"56.11","low":"56.09","high":"56.11","ts":"1771413600"},{"volume":"1750","open":"56.07","close":"56.04","value":"56.04","low":"56.03","high":"56.07","ts":"1771413900"},{"volume":"2140","open":"56.06","close":"56.04","value":"56.04","low":"56.04","high":"56.06","ts":"1771414200"},{"volume":"30","open":"56.05","close":"56.05","value":"56.05","low":"56.05","high":"56.05","ts":"1771414500"},{"volume":"16120","open":"55.98","close":"55.97","value":"55.97","low":"55.96","high":"55.98","ts":"1771414800"},{"volume":"1030","open":"55.95","close":"55.96","value":"55.96","low":"55.94","high":"55.96","ts":"1771415100"},{"volume":"220","open":"56.01","close":"56.01","value":"56.01","low":"56.01","high":"56.01","ts":"1771415400"},{"volume":"450","open":"56.03","close":"56.02","value":"56.02","low":"56.01","high":"56.03","ts":"1771415700"},{"volume":"5550","open":"56.08","close":"56.09","value":"56.09","low":"56.08","high":"56.09","ts":"1771416000"},{"volume":"550","open":"56.1","close":"56.09","value":"56.09","low":"56.09","high":"56.11","ts":"1771416300"},{"volume":"3900","open":"56.09","close":"56.11","value":"56.11","low":"56.09","high":"56.11","ts":"1771416600"},{"volume":"810","open":"56.11","close":"56.11","value":"56.11","low":"56.11","high":"56.11","ts":"1771416900"},{"volume":"4140","open":"56.09","close":"56.07","value":"56.07","low":"56.07","high":"56.09","ts":"1771417200"},{"volume":"1490","open":"56.04","close":"56.04","value":"56.04","low":"56.03","high":"56.04","ts":"1771417500"},{"volume":"1720","open":"56.06","close":"56.04","value":"56.04","low":"56.04","high":"56.06","ts":"1771417800"},{"volume":"6160","open":"55.99","close":"55.97","value":"55.97","low":"55.97","high":"56","ts":"1771418100"},{"volume":"7700","open":"55.9","close":"55.92","value":"55.92","low":"55.9","high":"55.93","ts":"1771418400"},{"volume":"1910","open":"55.97","close":"55.97","value":"55.97","low":"55.96","high":"55.97","ts":"1771418700"},{"volume":"730","open":"55.93","close":"55.94","value":"55.94","low":"55.93","high":"55.95","ts":"1771419000"},{"volume":"2960","open":"55.96","close":"55.95","value":"55.95","low":"55.94","high":"55.96","ts":"1771419300"},{"volume":"110","open":"56","close":"55.99","value":"55.99","low":"55.99","high":"56","ts":"1771419600"},{"volume":"8770","open":"56.01","close":"56.02","value":"56.02","low":"56.01","high":"56.02","ts":"1771419900"},{"volume":"2540","open":"56.01","close":"56.01","value":"56.01","low":"56","high":"56.02","ts":"1771420200"},{"volume":"5980","open":"56","close":"56.01","value":"56.01","low":"56","high":"56.02","ts":"1771420500"},{"volume":"700","open":"56.01","close":"56.02","value":"56.02","low":"56.01","high":"56.02","ts":"1771420800"},{"volume":"6610","open":"56.03","close":"56.05","value":"56.05","low":"56.03","high":"56.05","ts":"1771421100"},{"volume":"4860","open":"56.13","close":"56.14","value":"56.14","low":"56.12","high":"56.14","ts":"1771421400"},{"volume":"80","open":"56.12","close":"56.12","value":"56.12","low":"56.12","high":"56.12","ts":"1771421700"},{"volume":"750","open":"56.11","close":"56.1","value":"56.1","low":"56.1","high":"56.12","ts":"1771422000"},{"volume":"610","open":"56.1","close":"56.11","value":"56.11","low":"56.1","high":"56.11","ts":"1771422300"},{"volume":"620","open":"56.13","close":"56.12","value":"56.12","low":"56.12","high":"56.13","ts":"1771422600"},{"volume":"3590","open":"56.13","close":"56.16","value":"56.16","low":"56.12","high":"56.16","ts":"1771422900"},{"volume":"4670","open":"56.15","close":"56.15","value":"56.15","low":"56.15","high":"56.15","ts":"1771423200"},{"volume":"690","open":"56.16","close":"56.15","value":"56.15","low":"56.15","high":"56.16","ts":"1771423500"},{"volume":"100","open":"56.16","close":"56.16","value":"56.16","low":"56.16","high":"56.16","ts":"1771423800"},{"volume":"17730","open":"56.16","close":"56.17","value":"56.17","low":"56.16","high":"56.17","ts":"1771424100"},{"volume":"16520","open":"56.16","close":"56.17","value":"56.17","low":"56.16","high":"56.17","ts":"1771424400"},{"volume":"240","open":"56.16","close":"56.17","value":"56.17","low":"56.16","high":"56.17","ts":"1771424700"},{"volume":"1060","open":"56.18","close":"56.18","value":"56.18","low":"56.17","high":"56.18","ts":"1771425000"},{"volume":"6250","open":"56.15","close":"56.13","value":"56.13","low":"56.13","high":"56.15","ts":"1771425300"},{"volume":"3180","open":"56.13","close":"56.13","value":"56.13","low":"56.12","high":"56.13","ts":"1771425600"},{"volume":"760","open":"56.13","close":"56.13","value":"56.13","low":"56.13","high":"56.14","ts":"1771425900"},{"volume":"7190","open":"56.16","close":"56.17","value":"56.17","low":"56.16","high":"56.17","ts":"1771426200"},{"volume":"3070","open":"56.15","close":"56.17","value":"56.17","low":"56.15","high":"56.17","ts":"1771426500"},{"volume":"1290","open":"56.19","close":"56.19","value":"56.19","low":"56.18","high":"56.19","ts":"1771426800"},{"volume":"2630","open":"56.22","close":"56.22","value":"56.22","low":"56.22","high":"56.22","ts":"1771427100"},{"volume":"4110","open":"56.26","close":"56.26","value":"56.26","low":"56.24","high":"56.26","ts":"1771427400"},{"volume":"330","open":"56.28","close":"56.28","value":"56.28","low":"56.27","high":"56.28","ts":"1771427700"},{"volume":"610","open":"56.26","close":"56.26","value":"56.26","low":"56.25","high":"56.26","ts":"1771428000"},{"volume":"1220","open":"56.23","close":"56.23","value":"56.23","low":"56.21","high":"56.23","ts":"1771428300"},{"volume":"920","open":"56.2","close":"56.18","value":"56.18","low":"56.18","high":"56.21","ts":"1771428600"},{"volume":"2840","open":"56.24","close":"56.2","value":"56.2","low":"56.2","high":"56.24","ts":"1771428900"},{"volume":"20","open":"56.27","close":"56.27","value":"56.27","low":"56.27","high":"56.27","ts":"1771429500"},{"volume":"30","open":"56.27","close":"56.23","value":"56.23","low":"56.23","high":"56.27","ts":"1771430400"},{"volume":"40","open":"56.26","close":"56.26","value":"56.26","low":"56.26","high":"56.26","ts":"1771430700"},{"volume":"20240","open":"56.23","close":"56.2","value":"56.2","low":"56.18","high":"56.23","ts":"1771431000"},{"volume":"2630","open":"56.2","close":"56.2","value":"56.2","low":"56.18","high":"56.2","ts":"1771431300"},{"volume":"50","open":"56.17","close":"56.17","value":"56.17","low":"56.16","high":"56.17","ts":"1771431600"},{"volume":"780","open":"56.17","close":"56.18","value":"56.18","low":"56.16","high":"56.18","ts":"1771431900"},{"volume":"250","open":"56.17","close":"56.18","value":"56.18","low":"56.17","high":"56.18","ts":"1771432200"},{"volume":"2140","open":"56.17","close":"56.18","value":"56.18","low":"56.17","high":"56.18","ts":"1771432500"},{"volume":"600","open":"56.17","close":"56.18","value":"56.18","low":"56.17","high":"56.18","ts":"1771432800"},{"volume":"240","open":"56.16","close":"56.16","value":"56.16","low":"56.16","high":"56.18","ts":"1771433100"},{"volume":"330","open":"56.15","close":"56.14","value":"56.14","low":"56.14","high":"56.15","ts":"1771433400"},{"volume":"120","open":"56.15","close":"56.17","value":"56.17","low":"56.15","high":"56.17","ts":"1771433700"},{"volume":"150","open":"56.17","close":"56.17","value":"56.17","low":"56.15","high":"56.17","ts":"1771434000"},{"volume":"1480","open":"56.17","close":"56.18","value":"56.18","low":"56.16","high":"56.18","ts":"1771434300"},{"volume":"50","open":"56.17","close":"56.18","value":"56.18","low":"56.17","high":"56.18","ts":"1771434600"},{"volume":"580","open":"56.18","close":"56.18","value":"56.18","low":"56.17","high":"56.18","ts":"1771434900"},{"volume":"630","open":"56.16","close":"56.18","value":"56.18","low":"56.16","high":"56.18","ts":"1771435200"},{"volume":"11370","open":"56.2","close":"56.2","value":"56.2","low":"56.2","high":"56.2","ts":"1771435500"},{"volume":"34000","open":"56.29","close":"56.3","value":"56.3","low":"56.28","high":"56.32","ts":"1771435800"},{"volume":"170","open":"56.27","close":"56.27","value":"56.27","low":"56.24","high":"56.27","ts":"1771436100"},{"volume":"1000","open":"56.28","close":"56.28","value":"56.28","low":"56.26","high":"56.28","ts":"1771436400"},{"volume":"1250","open":"56.26","close":"56.28","value":"56.28","low":"56.26","high":"56.28","ts":"1771436700"},{"volume":"7420","open":"56.27","close":"56.28","value":"56.28","low":"56.27","high":"56.29","ts":"1771437000"},{"volume":"630","open":"56.26","close":"56.26","value":"56.26","low":"56.26","high":"56.29","ts":"1771437300"},{"volume":"3690","open":"56.27","close":"56.3","value":"56.3","low":"56.27","high":"56.3","ts":"1771437600"},{"volume":"3280","open":"56.26","close":"56.29","value":"56.29","low":"56.26","high":"56.29","ts":"1771437900"},{"volume":"7230","open":"56.34","close":"56.33","value":"56.33","low":"56.33","high":"56.35","ts":"1771438200"},{"volume":"10","open":"56.34","close":"56.34","value":"56.34","low":"56.34","high":"56.34","ts":"1771438500"},{"volume":"5660","open":"56.32","close":"56.32","value":"56.32","low":"56.31","high":"56.32","ts":"1771438800"},{"volume":"53440","open":"56.31","close":"56.25","value":"56.25","low":"56.24","high":"56.31","ts":"1771439100"},{"volume":"150","open":"56.25","close":"56.27","value":"56.27","low":"56.25","high":"56.27","ts":"1771439400"},{"volume":"90","open":"56.25","close":"56.25","value":"56.25","low":"56.25","high":"56.27","ts":"1771439700"},{"volume":"160","open":"56.28","close":"56.29","value":"56.29","low":"56.27","high":"56.29","ts":"1771440000"},{"volume":"900","open":"56.27","close":"56.26","value":"56.26","low":"56.26","high":"56.27","ts":"1771440300"},{"volume":"6080","open":"56.3","close":"56.29","value":"56.29","low":"56.27","high":"56.31","ts":"1771440600"},{"volume":"110","open":"56.31","close":"56.31","value":"56.31","low":"56.31","high":"56.31","ts":"1771440900"},{"volume":"9500","open":"56.35","close":"56.38","value":"56.38","low":"56.35","high":"56.38","ts":"1771441200"},{"volume":"29450","open":"56.35","close":"56.35","value":"56.35","low":"56.35","high":"56.35","ts":"1771441500"},{"volume":"1580","open":"56.33","close":"56.35","value":"56.35","low":"56.33","high":"56.36","ts":"1771441800"},{"volume":"30","open":"56.35","close":"56.35","value":"56.35","low":"56.35","high":"56.35","ts":"1771442100"},{"volume":"8970","open":"56.33","close":"56.33","value":"56.33","low":"56.3","high":"56.33","ts":"1771442400"},{"volume":"160","open":"56.37","close":"56.37","value":"56.37","low":"56.36","high":"56.37","ts":"1771442700"},{"volume":"1050","open":"56.35","close":"56.35","value":"56.35","low":"56.35","high":"56.35","ts":"1771443000"},{"volume":"120","open":"56.37","close":"56.36","value":"56.36","low":"56.36","high":"56.37","ts":"1771443300"},{"volume":"11700","open":"56.36","close":"56.35","value":"56.35","low":"56.35","high":"56.36","ts":"1771443600"},{"volume":"110","open":"56.35","close":"56.35","value":"56.35","low":"56.35","high":"56.35","ts":"1771443900"},{"volume":"10","open":"56.37","close":"56.37","value":"56.37","low":"56.37","high":"56.37","ts":"1771444200"},{"volume":"140","open":"56.35","close":"56.35","value":"56.35","low":"56.35","high":"56.36","ts":"1771444500"},{"volume":"3140","open":"56.36","close":"56.37","value":"56.37","low":"56.35","high":"56.37","ts":"1771444800"},{"volume":"260","open":"56.44","close":"56.44","value":"56.44","low":"56.43","high":"56.44","ts":"1771445100"},{"volume":"1270","open":"56.45","close":"56.44","value":"56.44","low":"56.44","high":"56.45","ts":"1771445400"},{"volume":"1030","open":"56.44","close":"56.43","value":"56.43","low":"56.43","high":"56.44","ts":"1771445700"},{"volume":"270","open":"56.45","close":"56.44","value":"56.44","low":"56.44","high":"56.45","ts":"1771446000"},{"volume":"9240","open":"56.42","close":"56.41","value":"56.41","low":"56.4","high":"56.44","ts":"1771446300"},{"volume":"1620","open":"56.45","close":"56.44","value":"56.44","low":"56.44","high":"56.45","ts":"1771446600"},{"volume":"22020","open":"56.45","close":"56.47","value":"56.47","low":"56.41","high":"56.48","ts":"1771446900"},{"volume":"120","open":"56.47","close":"56.54","value":"56.54","low":"56.47","high":"56.54","ts":"1771447200"},{"volume":"2760","open":"56.57","close":"56.51","value":"56.51","low":"56.51","high":"56.59","ts":"1771447500"},{"volume":"140","open":"56.51","close":"56.51","value":"56.51","low":"56.51","high":"56.51","ts":"1771473300"},{"volume":"20110","open":"56.67","close":"56.56","value":"56.56","low":"56.56","high":"56.67","ts":"1771473600"},{"volume":"23480","open":"56.46","close":"56.45","value":"56.45","low":"56.43","high":"56.46","ts":"1771473900"},{"volume":"1520","open":"56.49","close":"56.46","value":"56.46","low":"56.46","high":"56.49","ts":"1771474200"},{"volume":"3310","open":"56.45","close":"56.5","value":"56.5","low":"56.45","high":"56.5","ts":"1771474500"},{"volume":"8320","open":"56.51","close":"56.55","value":"56.55","low":"56.5","high":"56.56","ts":"1771474800"},{"volume":"409310","open":"56.59","close":"56.7","value":"56.7","low":"56.59","high":"56.86","ts":"1771475100"},{"volume":"5010","open":"56.7","close":"56.7","value":"56.7","low":"56.7","high":"56.73","ts":"1771475400"},{"volume":"10170","open":"56.66","close":"56.63","value":"56.63","low":"56.63","high":"56.71","ts":"1771475700"},{"volume":"57650","open":"56.69","close":"56.66","value":"56.66","low":"56.58","high":"56.69","ts":"1771476000"},{"volume":"140","open":"56.66","close":"56.66","value":"56.66","low":"56.66","high":"56.66","ts":"1771476300"},{"volume":"1250","open":"56.65","close":"56.66","value":"56.66","low":"56.65","high":"56.66","ts":"1771476600"},{"volume":"7380","open":"56.65","close":"56.6","value":"56.6","low":"56.6","high":"56.66","ts":"1771476900"},{"volume":"17430","open":"56.65","close":"56.6","value":"56.6","low":"56.6","high":"56.65","ts":"1771477200"},{"volume":"150","open":"56.57","close":"56.57","value":"56.57","low":"56.57","high":"56.59","ts":"1771477500"},{"volume":"7150","open":"56.51","close":"56.51","value":"56.51","low":"56.5","high":"56.55","ts":"1771477800"},{"volume":"4660","open":"56.56","close":"56.61","value":"56.61","low":"56.56","high":"56.62","ts":"1771478100"},{"volume":"11550","open":"56.65","close":"56.6","value":"56.6","low":"56.6","high":"56.65","ts":"1771478400"},{"volume":"160","open":"56.6","close":"56.58","value":"56.58","low":"56.58","high":"56.61","ts":"1771478700"},{"volume":"50","open":"56.6","close":"56.6","value":"56.6","low":"56.6","high":"56.64","ts":"1771479000"},{"volume":"900","open":"56.64","close":"56.63","value":"56.63","low":"56.6","high":"56.64","ts":"1771479300"},{"volume":"1400","open":"56.66","close":"56.61","value":"56.61","low":"56.61","high":"56.66","ts":"1771479600"},{"volume":"50","open":"56.6","close":"56.6","value":"56.6","low":"56.6","high":"56.62","ts":"1771479900"},{"volume":"1640","open":"56.57","close":"56.58","value":"56.58","low":"56.57","high":"56.58","ts":"1771480200"},{"volume":"90","open":"56.57","close":"56.57","value":"56.57","low":"56.57","high":"56.57","ts":"1771480500"},{"volume":"220","open":"56.56","close":"56.55","value":"56.55","low":"56.53","high":"56.56","ts":"1771480800"},{"volume":"7400","open":"56.55","close":"56.5","value":"56.5","low":"56.5","high":"56.55","ts":"1771481100"},{"volume":"5030","open":"56.54","close":"56.55","value":"56.55","low":"56.54","high":"56.55","ts":"1771481400"},{"volume":"11100","open":"56.54","close":"56.57","value":"56.57","low":"56.54","high":"56.58","ts":"1771481700"},{"volume":"320","open":"56.54","close":"56.53","value":"56.53","low":"56.53","high":"56.54","ts":"1771482000"},{"volume":"1130","open":"56.55","close":"56.58","value":"56.58","low":"56.55","high":"56.58","ts":"1771482300"},{"volume":"140","open":"56.56","close":"56.54","value":"56.54","low":"56.54","high":"56.56","ts":"1771482600"},{"volume":"5280","open":"56.56","close":"56.55","value":"56.55","low":"56.53","high":"56.56","ts":"1771482900"},{"volume":"4620","open":"56.6","close":"56.6","value":"56.6","low":"56.58","high":"56.62","ts":"1771483200"},{"volume":"1070","open":"56.59","close":"56.61","value":"56.61","low":"56.59","high":"56.61","ts":"1771483500"},{"volume":"810","open":"56.64","close":"56.65","value":"56.65","low":"56.63","high":"56.65","ts":"1771483800"},{"volume":"2010","open":"56.65","close":"56.61","value":"56.61","low":"56.61","high":"56.65","ts":"1771484100"},{"volume":"1960","open":"56.6","close":"56.62","value":"56.62","low":"56.6","high":"56.62","ts":"1771484400"},{"volume":"2090","open":"56.62","close":"56.61","value":"56.61","low":"56.6","high":"56.62","ts":"1771484700"},{"volume":"6180","open":"56.67","close":"56.68","value":"56.68","low":"56.65","high":"56.69","ts":"1771485000"},{"volume":"2890","open":"56.6","close":"56.61","value":"56.61","low":"56.59","high":"56.61","ts":"1771485300"},{"volume":"2760","open":"56.58","close":"56.58","value":"56.58","low":"56.58","high":"56.61","ts":"1771485600"},{"volume":"1020","open":"56.57","close":"56.57","value":"56.57","low":"56.56","high":"56.59","ts":"1771485900"},{"volume":"46920","open":"56.59","close":"56.63","value":"56.63","low":"56.55","high":"56.63","ts":"1771486200"},{"volume":"3700","open":"56.69","close":"56.67","value":"56.67","low":"56.67","high":"56.7","ts":"1771486500"},{"volume":"2370","open":"56.62","close":"56.61","value":"56.61","low":"56.6","high":"56.62","ts":"1771486800"},{"volume":"5410","open":"56.62","close":"56.63","value":"56.63","low":"56.62","high":"56.65","ts":"1771487100"},{"volume":"11280","open":"56.66","close":"56.69","value":"56.69","low":"56.65","high":"56.69","ts":"1771487400"},{"volume":"80","open":"56.68","close":"56.67","value":"56.67","low":"56.66","high":"56.68","ts":"1771487700"},{"volume":"11810","open":"56.68","close":"56.64","value":"56.64","low":"56.63","high":"56.68","ts":"1771488000"},{"volume":"36230","open":"56.6","close":"56.61","value":"56.61","low":"56.59","high":"56.65","ts":"1771488300"},{"volume":"4240","open":"56.61","close":"56.6","value":"56.6","low":"56.6","high":"56.63","ts":"1771488600"},{"volume":"10460","open":"56.6","close":"56.64","value":"56.64","low":"56.6","high":"56.64","ts":"1771488900"},{"volume":"990","open":"56.59","close":"56.58","value":"56.58","low":"56.58","high":"56.59","ts":"1771489200"},{"volume":"9810","open":"56.58","close":"56.55","value":"56.55","low":"56.55","high":"56.58","ts":"1771489500"},{"volume":"1170","open":"56.55","close":"56.55","value":"56.55","low":"56.55","high":"56.55","ts":"1771489800"},{"volume":"27960","open":"56.5","close":"56.49","value":"56.49","low":"56.48","high":"56.51","ts":"1771490100"},{"volume":"23170","open":"56.49","close":"56.49","value":"56.49","low":"56.47","high":"56.51","ts":"1771490400"},{"volume":"330","open":"56.49","close":"56.49","value":"56.49","low":"56.49","high":"56.49","ts":"1771490700"},{"volume":"620","open":"56.53","close":"56.52","value":"56.52","low":"56.51","high":"56.53","ts":"1771491000"},{"volume":"44200","open":"56.54","close":"56.53","value":"56.53","low":"56.49","high":"56.54","ts":"1771491300"},{"volume":"36320","open":"56.53","close":"56.54","value":"56.54","low":"56.53","high":"56.56","ts":"1771491600"},{"volume":"9120","open":"56.54","close":"56.54","value":"56.54","low":"56.51","high":"56.55","ts":"1771491900"},{"volume":"15020","open":"56.52","close":"56.53","value":"56.53","low":"56.52","high":"56.55","ts":"1771492200"}]},{"range":"week","tabText":"Неделя","data":[{"volume":"6830","open":"56.87","close":"56.87","value":"56.87","low":"56.86","high":"56.87","ts":"1770886800"},{"volume":"80","open":"56.63","close":"56.63","value":"56.63","low":"56.61","high":"56.63","ts":"1770890400"},{"volume":"480","open":"56.61","close":"56.61","value":"56.61","low":"56.6","high":"56.61","ts":"1770894000"},{"volume":"4230","open":"56.46","close":"56.46","value":"56.46","low":"56.44","high":"56.47","ts":"1770897600"},{"volume":"860","open":"56.45","close":"56.45","value":"56.45","low":"56.45","high":"56.45","ts":"1770901200"},{"volume":"10030","open":"56.56","close":"56.55","value":"56.55","low":"56.53","high":"56.56","ts":"1770904800"},{"volume":"30","open":"56.51","close":"56.51","value":"56.51","low":"56.51","high":"56.51","ts":"1770908400"},{"volume":"27940","open":"56.36","close":"56.38","value":"56.38","low":"56.34","high":"56.39","ts":"1770912000"},{"volume":"520","open":"56.4","close":"56.37","value":"56.37","low":"56.37","high":"56.4","ts":"1770915600"},{"volume":"330","open":"56.43","close":"56.43","value":"56.43","low":"56.43","high":"56.43","ts":"1770919200"},{"volume":"110","open":"56.35","close":"56.36","value":"56.36","low":"56.35","high":"56.36","ts":"1770922800"},{"volume":"630","open":"56.49","close":"56.53","value":"56.53","low":"56.49","high":"56.53","ts":"1770926400"},{"volume":"1510","open":"56.6","close":"56.6","value":"56.6","low":"56.6","high":"56.6","ts":"1770951600"},{"volume":"10","open":"56.52","close":"56.52","value":"56.52","low":"56.52","high":"56.52","ts":"1770955200"},{"volume":"20","open":"56.4","close":"56.4","value":"56.4","low":"56.4","high":"56.4","ts":"1770958800"},{"volume":"670","open":"56.36","close":"56.35","value":"56.35","low":"56.35","high":"56.36","ts":"1770962400"},{"volume":"6080","open":"56.61","close":"56.57","value":"56.57","low":"56.57","high":"56.64","ts":"1770966000"},{"volume":"3700","open":"56.38","close":"56.38","value":"56.38","low":"56.37","high":"56.38","ts":"1770969600"},{"volume":"4680","open":"56.47","close":"56.44","value":"56.44","low":"56.44","high":"56.47","ts":"1770973200"},{"volume":"63300","open":"57.06","close":"57.14","value":"57.14","low":"57.06","high":"57.15","ts":"1770976800"},{"volume":"3290","open":"56.83","close":"56.83","value":"56.83","low":"56.82","high":"56.83","ts":"1770980400"},{"volume":"1120","open":"56.91","close":"56.88","value":"56.88","low":"56.88","high":"56.91","ts":"1770984000"},{"volume":"470","open":"56.99","close":"56.96","value":"56.96","low":"56.96","high":"56.99","ts":"1770987600"},{"volume":"190","open":"56.87","close":"56.86","value":"56.86","low":"56.85","high":"56.87","ts":"1770991200"},{"volume":"160","open":"56.85","close":"56.85","value":"56.85","low":"56.85","high":"56.85","ts":"1770994800"},{"volume":"5040","open":"56.79","close":"56.82","value":"56.82","low":"56.79","high":"56.82","ts":"1770998400"},{"volume":"3630","open":"56.81","close":"56.85","value":"56.85","low":"56.81","high":"56.85","ts":"1771002000"},{"volume":"122800","open":"56.89","close":"56.96","value":"56.96","low":"56.89","high":"57","ts":"1771005600"},{"volume":"359120","open":"56.96","close":"57.03","value":"57.03","low":"56.92","high":"57.04","ts":"1771009200"},{"volume":"369450","open":"57.03","close":"57.08","value":"57.08","low":"56.95","high":"57.11","ts":"1771012800"},{"volume":"3080","open":"57.18","close":"57.18","value":"57.18","low":"57.18","high":"57.18","ts":"1771210800"},{"volume":"150","open":"57.28","close":"57.25","value":"57.25","low":"57.25","high":"57.28","ts":"1771214400"},{"volume":"2120","open":"57.24","close":"57.27","value":"57.27","low":"57.23","high":"57.27","ts":"1771218000"},{"volume":"10590","open":"57.34","close":"57.33","value":"57.33","low":"57.32","high":"57.34","ts":"1771221600"},{"volume":"36810","open":"56.99","close":"57.01","value":"57.01","low":"56.98","high":"57.02","ts":"1771225200"},{"volume":"19030","open":"56.88","close":"56.88","value":"56.88","low":"56.88","high":"56.89","ts":"1771228800"},{"volume":"80","open":"57","close":"56.99","value":"56.99","low":"56.99","high":"57","ts":"1771232400"},{"volume":"220140","open":"56.91","close":"56.9","value":"56.9","low":"56.9","high":"56.91","ts":"1771236000"},{"volume":"30920","open":"56.72","close":"56.72","value":"56.72","low":"56.7","high":"56.73","ts":"1771239600"},{"volume":"10730","open":"56.7","close":"56.73","value":"56.73","low":"56.67","high":"56.74","ts":"1771243200"},{"volume":"10680","open":"56.66","close":"56.65","value":"56.65","low":"56.63","high":"56.68","ts":"1771246800"},{"volume":"5550","open":"56.57","close":"56.55","value":"56.55","low":"56.55","high":"56.57","ts":"1771250400"},{"volume":"10","open":"56.54","close":"56.54","value":"56.54","low":"56.54","high":"56.54","ts":"1771254000"},{"volume":"8330","open":"56.71","close":"56.71","value":"56.71","low":"56.71","high":"56.75","ts":"1771257600"},{"volume":"1380","open":"56.74","close":"56.73","value":"56.73","low":"56.73","high":"56.74","ts":"1771261200"},{"volume":"20","open":"56.62","close":"56.62","value":"56.62","low":"56.62","high":"56.62","ts":"1771264800"},{"volume":"60","open":"56.7","close":"56.7","value":"56.7","low":"56.7","high":"56.7","ts":"1771268400"},{"volume":"11090","open":"56.75","close":"56.75","value":"56.75","low":"56.75","high":"56.76","ts":"1771272000"},{"volume":"13580","open":"56.96","close":"56.96","value":"56.96","low":"56.96","high":"56.96","ts":"1771297200"},{"volume":"150","open":"56.75","close":"56.75","value":"56.75","low":"56.75","high":"56.75","ts":"1771300800"},{"volume":"790","open":"56.92","close":"56.92","value":"56.92","low":"56.92","high":"56.92","ts":"1771304400"},{"volume":"190","open":"56.91","close":"56.91","value":"56.91","low":"56.89","high":"56.91","ts":"1771308000"},{"volume":"480","open":"56.84","close":"56.84","value":"56.84","low":"56.84","high":"56.85","ts":"1771311600"},{"volume":"60","open":"56.83","close":"56.85","value":"56.85","low":"56.83","high":"56.85","ts":"1771315200"},{"volume":"230","open":"56.87","close":"56.88","value":"56.88","low":"56.86","high":"56.88","ts":"1771318800"},{"volume":"398480","open":"56.76","close":"56.9","value":"56.9","low":"56.75","high":"56.99","ts":"1771322400"},{"volume":"750","open":"56.76","close":"56.77","value":"56.77","low":"56.76","high":"56.77","ts":"1771326000"},{"volume":"257480","open":"56.58","close":"56.56","value":"56.56","low":"56.41","high":"56.6","ts":"1771329600"},{"volume":"780","open":"56.55","close":"56.53","value":"56.53","low":"56.53","high":"56.55","ts":"1771333200"},{"volume":"18330","open":"56.61","close":"56.57","value":"56.57","low":"56.57","high":"56.61","ts":"1771336800"},{"volume":"1050","open":"56.64","close":"56.64","value":"56.64","low":"56.64","high":"56.64","ts":"1771340400"},{"volume":"80","open":"56.62","close":"56.61","value":"56.61","low":"56.61","high":"56.62","ts":"1771344000"},{"volume":"140","open":"56.7","close":"56.69","value":"56.69","low":"56.69","high":"56.7","ts":"1771347600"},{"volume":"110","open":"56.74","close":"56.7","value":"56.7","low":"56.7","high":"56.74","ts":"1771351200"},{"volume":"21220","open":"56.63","close":"56.63","value":"56.63","low":"56.63","high":"56.63","ts":"1771354800"},{"volume":"7040","open":"56.65","close":"56.64","value":"56.64","low":"56.64","high":"56.65","ts":"1771358400"},{"volume":"2060","open":"56.55","close":"56.55","value":"56.55","low":"56.55","high":"56.55","ts":"1771383600"},{"volume":"570","open":"56.65","close":"56.65","value":"56.65","low":"56.65","high":"56.65","ts":"1771387200"},{"volume":"5530","open":"56.43","close":"56.42","value":"56.42","low":"56.41","high":"56.43","ts":"1771390800"},{"volume":"2210","open":"56.3","close":"56.3","value":"56.3","low":"56.28","high":"56.31","ts":"1771394400"},{"volume":"76420","open":"56.42","close":"56.43","value":"56.43","low":"56.4","high":"56.48","ts":"1771398000"},{"volume":"6440","open":"56.38","close":"56.38","value":"56.38","low":"56.36","high":"56.38","ts":"1771401600"},{"volume":"4280","open":"56.1","close":"56.09","value":"56.09","low":"56.09","high":"56.13","ts":"1771405200"},{"volume":"640","open":"56.08","close":"56.07","value":"56.07","low":"56.07","high":"56.08","ts":"1771408800"},{"volume":"450","open":"56.03","close":"56.02","value":"56.02","low":"56.01","high":"56.03","ts":"1771412400"},{"volume":"2960","open":"55.96","close":"55.95","value":"55.95","low":"55.94","high":"55.96","ts":"1771416000"},{"volume":"3590","open":"56.13","close":"56.16","value":"56.16","low":"56.12","high":"56.16","ts":"1771419600"},{"volume":"3070","open":"56.15","close":"56.17","value":"56.17","low":"56.15","high":"56.17","ts":"1771423200"},{"volume":"20","open":"56.27","close":"56.27","value":"56.27","low":"56.27","high":"56.27","ts":"1771426800"},{"volume":"120","open":"56.15","close":"56.17","value":"56.17","low":"56.15","high":"56.17","ts":"1771430400"},{"volume":"630","open":"56.26","close":"56.26","value":"56.26","low":"56.26","high":"56.29","ts":"1771434000"},{"volume":"110","open":"56.31","close":"56.31","value":"56.31","low":"56.31","high":"56.31","ts":"1771437600"},{"volume":"140","open":"56.35","close":"56.35","value":"56.35","low":"56.35","high":"56.36","ts":"1771441200"},{"volume":"2760","open":"56.57","close":"56.51","value":"56.51","low":"56.51","high":"56.59","ts":"1771444800"},{"volume":"140","open":"56.51","close":"56.51","value":"56.51","low":"56.51","high":"56.51","ts":"1771470000"},{"volume":"7380","open":"56.65","close":"56.6","value":"56.6","low":"56.6","high":"56.66","ts":"1771473600"},{"volume":"90","open":"56.57","close":"56.57","value":"56.57","low":"56.57","high":"56.57","ts":"1771477200"},{"volume":"2010","open":"56.65","close":"56.61","value":"56.61","low":"56.61","high":"56.65","ts":"1771480800"},{"volume":"479710","open":"56.62","close":"56.67","value":"56.67","low":"56.54","high":"56.7","ts":"1771484400"},{"volume":"548000","open":"56.67","close":"56.53","value":"56.53","low":"56.47","high":"56.71","ts":"1771488000"},{"volume":"60460","open":"56.53","close":"56.53","value":"56.53","low":"56.51","high":"56.56","ts":"1771491600"}]},{"range":"month","tabText":"Месяц","data":[{"volume":"11071230","open":"56.45","close":"56.32","value":"56.32","low":"56.11","high":"56.97","ts":"1768770000"},{"volume":"20546250","open":"56.35","close":"56.31","value":"56.31","low":"55.77","high":"56.69","ts":"1768856400"},{"volume":"40968960","open":"56.56","close":"58.5","value":"58.5","low":"55.94","high":"58.5","ts":"1768942800"},{"volume":"34224788","open":"58.59","close":"58.02","value":"58.02","low":"57.32","high":"58.86","ts":"1769029200"},{"volume":"20260100","open":"57.88","close":"58.15","value":"58.15","low":"57.42","high":"58.56","ts":"1769115600"},{"volume":"7408600","open":"58.06","close":"57.9","value":"57.9","low":"57.36","high":"58.42","ts":"1769202000"},{"volume":"2945050","open":"58.15","close":"58.16","value":"58.16","low":"57.94","high":"58.4","ts":"1769288400"},{"volume":"19430550","open":"57.9","close":"57.21","value":"57.21","low":"57.04","high":"58.05","ts":"1769374800"},{"volume":"832630","open":"58.68","close":"58.67","value":"58.67","low":"58.55","high":"58.78","ts":"1769461200"},{"volume":"13979860","open":"58.67","close":"57.93","value":"57.93","low":"57.86","high":"58.75","ts":"1769547600"},{"volume":"50901032","open":"57.93","close":"57.92","value":"57.92","low":"57.05","high":"59.27","ts":"1769634000"},{"volume":"22505900","open":"57.91","close":"57.26","value":"57.26","low":"57.05","high":"58.3","ts":"1769720400"},{"volume":"1402570","open":"57.37","close":"57.35","value":"57.35","low":"57.29","high":"57.53","ts":"1769806800"},{"volume":"3539690","open":"57.35","close":"57.71","value":"57.71","low":"57.28","high":"57.83","ts":"1769893200"},{"volume":"25147190","open":"57.71","close":"57.8","value":"57.8","low":"56.84","high":"57.85","ts":"1769979600"},{"volume":"34366080","open":"57.91","close":"57.9","value":"57.9","low":"57.53","high":"58.95","ts":"1770066000"},{"volume":"25098670","open":"57.97","close":"56.76","value":"56.76","low":"56.5","high":"58.47","ts":"1770152400"},{"volume":"20446760","open":"56.76","close":"56.44","value":"56.44","low":"56.1","high":"56.83","ts":"1770238800"},{"volume":"14704890","open":"56.57","close":"56.61","value":"56.61","low":"56.22","high":"57.3","ts":"1770325200"},{"volume":"1202260","open":"56.61","close":"56.6","value":"56.6","low":"56.5","high":"56.8","ts":"1770411600"},{"volume":"1205200","open":"56.64","close":"56.43","value":"56.43","low":"56.4","high":"56.77","ts":"1770498000"},{"volume":"13210940","open":"56.47","close":"55.89","value":"55.89","low":"55.73","high":"56.59","ts":"1770584400"},{"volume":"13180280","open":"55.89","close":"55.56","value":"55.56","low":"55.25","high":"56.35","ts":"1770670800"},{"volume":"23310720","open":"55.59","close":"56.37","value":"56.37","low":"55.51","high":"56.77","ts":"1770757200"},{"volume":"8973730","open":"56.3","close":"56.53","value":"56.53","low":"56.21","high":"56.94","ts":"1770843600"},{"volume":"23376920","open":"56.6","close":"57.08","value":"57.08","low":"56.21","high":"57.2","ts":"1770930000"},{"volume":"16004740","open":"57.18","close":"56.75","value":"56.75","low":"56.37","high":"57.66","ts":"1771189200"},{"volume":"7009240","open":"56.96","close":"56.64","value":"56.64","low":"56.41","high":"57.03","ts":"1771275600"},{"volume":"10068600","open":"56.55","close":"56.51","value":"56.51","low":"55.83","high":"56.68","ts":"1771362000"},{"volume":"2882070","open":"56.51","close":"56.53","value":"56.53","low":"56.36","high":"56.86","ts":"1771448400"}]},{"range":"year","tabText":"Год","data":[{"volume":"14238500","open":"74.65","close":"75.03","value":"75.03","low":"74.5","high":"75.36","ts":"1739912400"},{"volume":"99755272","open":"75.1","close":"77.07","value":"77.07","low":"75.1","high":"78.45","ts":"1739998800"},{"volume":"61820592","open":"76.82","close":"76.22","value":"76.22","low":"74.57","high":"77.9","ts":"1740085200"},{"volume":"39247880","open":"76.56","close":"76.95","value":"76.95","low":"75.4","high":"77.48","ts":"1740344400"},{"volume":"38001512","open":"76.95","close":"77.22","value":"77.22","low":"76.44","high":"78.17","ts":"1740430800"},{"volume":"2512870","open":"74.84","close":"74.69","value":"74.69","low":"74.51","high":"74.99","ts":"1740517200"},{"volume":"55975040","open":"74.8","close":"71.51","value":"71.51","low":"71.4","high":"74.86","ts":"1740603600"},{"volume":"150636752","open":"71.27","close":"73.59","value":"73.59","low":"69.62","high":"74.99","ts":"1740690000"},{"volume":"1254160","open":"73.65","close":"73.81","value":"73.81","low":"73.58","high":"73.94","ts":"1740776400"},{"volume":"1146730","open":"73.45","close":"72.93","value":"72.93","low":"72.53","high":"73.53","ts":"1740862800"},{"volume":"34832344","open":"74.1","close":"73.98","value":"73.98","low":"72.52","high":"74.9","ts":"1740949200"},{"volume":"41106408","open":"75.95","close":"76.35","value":"76.35","low":"74.82","high":"76.9","ts":"1741035600"},{"volume":"717650","open":"74.04","close":"74.2","value":"74.2","low":"74","high":"74.25","ts":"1741122000"},{"volume":"25544700","open":"74.2","close":"73.82","value":"73.82","low":"72.94","high":"74.95","ts":"1741208400"},{"volume":"101652448","open":"73.81","close":"75.1","value":"75.1","low":"72.56","high":"76.81","ts":"1741294800"},{"volume":"20499260","open":"75.35","close":"74.71","value":"74.71","low":"74.41","high":"75.72","ts":"1741554000"},{"volume":"11031000","open":"74.37","close":"74.26","value":"74.26","low":"73.27","high":"74.97","ts":"1741640400"},{"volume":"20772840","open":"74.22","close":"73.2","value":"73.2","low":"72.79","high":"74.46","ts":"1741726800"},{"volume":"45502796","open":"73.2","close":"73.87","value":"73.87","low":"71.5","high":"74.97","ts":"1741813200"},{"volume":"28082490","open":"73.5","close":"74.56","value":"74.56","low":"72.65","high":"75","ts":"1741899600"},{"volume":"843180","open":"74.56","close":"74.72","value":"74.72","low":"74.53","high":"74.87","ts":"1741986000"},{"volume":"2777020","open":"74.63","close":"75.95","value":"75.95","low":"74.57","high":"75.99","ts":"1742072400"},{"volume":"2040740","open":"75.76","close":"76.35","value":"76.35","low":"75.76","high":"76.49","ts":"1742158800"},{"volume":"44751104","open":"76.5","close":"75.44","value":"75.44","low":"75.15","high":"77.5","ts":"1742245200"},{"volume":"18266370","open":"75.46","close":"76.05","value":"76.05","low":"74.75","high":"76.44","ts":"1742331600"},{"volume":"13388310","open":"76.38","close":"75.8","value":"75.8","low":"75","high":"76.38","ts":"1742418000"},{"volume":"12569050","open":"75.57","close":"75.31","value":"75.31","low":"74.61","high":"76.1","ts":"1742504400"},{"volume":"15165180","open":"75.22","close":"74.36","value":"74.36","low":"73.6","high":"75.48","ts":"1742763600"},{"volume":"16767990","open":"74.42","close":"74.6","value":"74.6","low":"72.92","high":"75.18","ts":"1742850000"},{"volume":"9366530","open":"74.72","close":"73.25","value":"73.25","low":"73.17","high":"74.88","ts":"1742936400"},{"volume":"20205020","open":"73.3","close":"71","value":"71","low":"70.89","high":"73.32","ts":"1743022800"},{"volume":"16441710","open":"68.26","close":"67.21","value":"67.21","low":"66.99","high":"68.8","ts":"1743109200"},{"volume":"21410","open":"66.45","close":"66.45","value":"66.45","low":"66.45","high":"66.45","ts":"1743195600"},{"volume":"556540","open":"66.45","close":"66.45","value":"66.45","low":"66.45","high":"66.7","ts":"1743282000"},{"volume":"35570372","open":"66","close":"69.63","value":"69.63","low":"65.28","high":"69.82","ts":"1743368400"},{"volume":"47400056","open":"69.9","close":"66.02","value":"66.02","low":"64.5","high":"70.7","ts":"1743454800"},{"volume":"34076096","open":"66.06","close":"67.43","value":"67.43","low":"65.24","high":"67.9","ts":"1743541200"},{"volume":"38784256","open":"67.43","close":"70.36","value":"70.36","low":"64.11","high":"70.59","ts":"1743627600"},{"volume":"90005904","open":"70.9","close":"66.46","value":"66.46","low":"65.1","high":"71.5","ts":"1743714000"},{"volume":"7222560","open":"66.31","close":"65.56","value":"65.56","low":"64.12","high":"66.31","ts":"1743800400"},{"volume":"3811070","open":"65.69","close":"66.48","value":"66.48","low":"65.26","high":"66.66","ts":"1743886800"},{"volume":"73835384","open":"64.99","close":"64.07","value":"64.07","low":"61.23","high":"65.64","ts":"1743973200"},{"volume":"39964680","open":"64.83","close":"62.33","value":"62.33","low":"61.56","high":"66.18","ts":"1744059600"},{"volume":"83100592","open":"62.1","close":"67.76","value":"67.76","low":"60.41","high":"68.2","ts":"1744146000"},{"volume":"77905528","open":"68","close":"66.84","value":"66.84","low":"65.46","high":"70.43","ts":"1744232400"},{"volume":"76682912","open":"67.29","close":"69.6","value":"69.6","low":"66.91","high":"70.59","ts":"1744318800"},{"volume":"9554950","open":"69.92","close":"71.14","value":"71.14","low":"69.81","high":"71.39","ts":"1744405200"},{"volume":"4610370","open":"71.09","close":"71.4","value":"71.4","low":"70.76","high":"71.4","ts":"1744491600"},{"volume":"32898400","open":"71.4","close":"68.69","value":"68.69","low":"67.83","high":"71.4","ts":"1744578000"},{"volume":"1301710","open":"69","close":"69.35","value":"69.35","low":"68.73","high":"69.38","ts":"1744664400"},{"volume":"20618280","open":"69.26","close":"69.35","value":"69.35","low":"68.21","high":"70.35","ts":"1744750800"},{"volume":"19219930","open":"69.37","close":"71.15","value":"71.15","low":"69.12","high":"71.17","ts":"1744837200"},{"volume":"30588660","open":"70","close":"70.18","value":"70.18","low":"68.71","high":"71.12","ts":"1744923600"},{"volume":"1627370","open":"72.36","close":"72.45","value":"72.45","low":"72.29","high":"72.7","ts":"1745182800"},{"volume":"32850470","open":"72.5","close":"73.49","value":"73.49","low":"71.85","high":"75","ts":"1745269200"},{"volume":"36207328","open":"73.5","close":"72.73","value":"72.73","low":"70.8","high":"74.02","ts":"1745355600"},{"volume":"21677300","open":"72.93","close":"72.17","value":"72.17","low":"71.73","high":"73.95","ts":"1745442000"},{"volume":"35838948","open":"72.23","close":"74.54","value":"74.54","low":"72.23","high":"74.77","ts":"1745528400"},{"volume":"9844580","open":"74.78","close":"74.31","value":"74.31","low":"73.4","high":"75.48","ts":"1745614800"},{"volume":"2938700","open":"74.56","close":"74.87","value":"74.87","low":"74.13","high":"75.04","ts":"1745701200"},{"volume":"34145072","open":"74.71","close":"73.5","value":"73.5","low":"72.52","high":"75","ts":"1745787600"},{"volume":"25456680","open":"73.5","close":"70.79","value":"70.79","low":"69.75","high":"73.76","ts":"1745874000"},{"volume":"43247564","open":"70.79","close":"71.12","value":"71.12","low":"68.2","high":"72.2","ts":"1745960400"},{"volume":"16739230","open":"70.68","close":"67.22","value":"67.22","low":"67.1","high":"70.96","ts":"1746133200"},{"volume":"2680110","open":"67.23","close":"67.56","value":"67.56","low":"66.88","high":"68.02","ts":"1746219600"},{"volume":"3805570","open":"67.5","close":"68.27","value":"68.27","low":"67.5","high":"68.94","ts":"1746306000"},{"volume":"17408080","open":"68.38","close":"68.04","value":"68.04","low":"66.7","high":"68.65","ts":"1746392400"},{"volume":"17008330","open":"68.05","close":"68.86","value":"68.86","low":"67.29","high":"69.77","ts":"1746478800"},{"volume":"18937080","open":"68.73","close":"69.83","value":"69.83","low":"68.72","high":"70.34","ts":"1746565200"},{"volume":"9651870","open":"69.83","close":"69.95","value":"69.95","low":"69.8","high":"70.85","ts":"1746651600"},{"volume":"1006410","open":"70.11","close":"70.07","value":"70.07","low":"69.8","high":"70.37","ts":"1746824400"},{"volume":"5062370","open":"71","close":"71.04","value":"71.04","low":"70.63","high":"72.03","ts":"1746910800"},{"volume":"16100660","open":"71.3","close":"72.1","value":"72.1","low":"71.11","high":"72.97","ts":"1746997200"},{"volume":"10652260","open":"72.16","close":"71.29","value":"71.29","low":"71.16","high":"72.38","ts":"1747083600"},{"volume":"13918650","open":"70.68","close":"68.56","value":"68.56","low":"68.5","high":"71.4","ts":"1747170000"},{"volume":"23192250","open":"68.5","close":"70.13","value":"70.13","low":"68.5","high":"70.19","ts":"1747256400"},{"volume":"30215820","open":"70.12","close":"69.16","value":"69.16","low":"67.12","high":"70.14","ts":"1747342800"},{"volume":"3428910","open":"69.15","close":"70.51","value":"70.51","low":"69.12","high":"70.64","ts":"1747429200"},{"volume":"4704670","open":"71.27","close":"71.24","value":"71.24","low":"70.6","high":"71.27","ts":"1747515600"},{"volume":"19208930","open":"70.91","close":"69.8","value":"69.8","low":"69.44","high":"71.33","ts":"1747602000"},{"volume":"7437420","open":"70","close":"68.82","value":"68.82","low":"68.56","high":"70","ts":"1747688400"},{"volume":"9636790","open":"68.84","close":"68.01","value":"68.01","low":"67.79","high":"68.86","ts":"1747774800"},{"volume":"17822100","open":"68.02","close":"67.25","value":"67.25","low":"66.43","high":"68.33","ts":"1747861200"},{"volume":"10189370","open":"67.01","close":"67.09","value":"67.09","low":"66.75","high":"68.15","ts":"1747947600"},{"volume":"23458110","open":"67.01","close":"64.31","value":"64.31","low":"64.22","high":"67.1","ts":"1748206800"},{"volume":"25232880","open":"64.2","close":"65.25","value":"65.25","low":"62.55","high":"65.25","ts":"1748293200"},{"volume":"21462320","open":"65.47","close":"67.56","value":"67.56","low":"65.26","high":"68","ts":"1748379600"},{"volume":"16083490","open":"67.66","close":"66.26","value":"66.26","low":"66","high":"67.97","ts":"1748466000"},{"volume":"43699964","open":"66.26","close":"68.53","value":"68.53","low":"65.55","high":"68.89","ts":"1748552400"},{"volume":"1897590","open":"68.65","close":"68.45","value":"68.45","low":"68.16","high":"69","ts":"1748638800"},{"volume":"8789940","open":"68.1","close":"66.55","value":"66.55","low":"66.43","high":"68.3","ts":"1748725200"},{"volume":"38279960","open":"66.3","close":"66.59","value":"66.59","low":"65.71","high":"67.9","ts":"1748811600"},{"volume":"27172470","open":"66.8","close":"67.24","value":"67.24","low":"66.33","high":"67.58","ts":"1748898000"},{"volume":"29929230","open":"67.59","close":"65.87","value":"65.87","low":"65.6","high":"67.59","ts":"1748984400"},{"volume":"21988200","open":"65.63","close":"66.23","value":"66.23","low":"65.04","high":"66.7","ts":"1749070800"},{"volume":"27101200","open":"66.3","close":"64.55","value":"64.55","low":"64.07","high":"67.4","ts":"1749157200"},{"volume":"1025270","open":"64.98","close":"65.19","value":"65.19","low":"64.89","high":"65.25","ts":"1749243600"},{"volume":"977990","open":"65.13","close":"65.06","value":"65.06","low":"64.7","high":"65.24","ts":"1749330000"},{"volume":"1199630","open":"64.92","close":"65.22","value":"65.22","low":"64.86","high":"65.29","ts":"1749416400"},{"volume":"24169090","open":"65.23","close":"66.14","value":"66.14","low":"64.59","high":"66.2","ts":"1749502800"},{"volume":"27926880","open":"66.22","close":"65.86","value":"65.86","low":"65.62","high":"67.16","ts":"1749589200"},{"volume":"10775440","open":"66.15","close":"64.61","value":"64.61","low":"64.42","high":"66.38","ts":"1749762000"},{"volume":"1302180","open":"64.71","close":"65.14","value":"65.14","low":"64.71","high":"65.17","ts":"1749848400"},{"volume":"1498690","open":"65.14","close":"65.25","value":"65.25","low":"64.78","high":"65.36","ts":"1749934800"},{"volume":"25381910","open":"65.15","close":"63.41","value":"63.41","low":"63.3","high":"65.99","ts":"1750021200"},{"volume":"20469110","open":"63.42","close":"63.85","value":"63.85","low":"63.07","high":"64.87","ts":"1750107600"},{"volume":"12864390","open":"65.11","close":"64.93","value":"64.93","low":"64.64","high":"65.65","ts":"1750194000"},{"volume":"26151930","open":"64.93","close":"64.13","value":"64.13","low":"63.8","high":"65.4","ts":"1750280400"},{"volume":"15741940","open":"64.16","close":"63.88","value":"63.88","low":"63.54","high":"64.58","ts":"1750366800"},{"volume":"19932270","open":"63.77","close":"62.59","value":"62.59","low":"62.22","high":"63.95","ts":"1750626000"},{"volume":"43236768","open":"62.6","close":"65.18","value":"65.18","low":"62.59","high":"65.19","ts":"1750712400"},{"volume":"20781060","open":"65.25","close":"65.21","value":"65.21","low":"64.67","high":"65.88","ts":"1750798800"},{"volume":"8928370","open":"65.21","close":"65.07","value":"65.07","low":"64.71","high":"65.44","ts":"1750885200"},{"volume":"12357290","open":"65.09","close":"66.21","value":"66.21","low":"64.73","high":"66.37","ts":"1750971600"},{"volume":"934060","open":"66.25","close":"66.34","value":"66.34","low":"66.15","high":"66.49","ts":"1751058000"},{"volume":"1821250","open":"66.31","close":"66.39","value":"66.39","low":"66.21","high":"66.64","ts":"1751144400"},{"volume":"13132140","open":"66.39","close":"66.33","value":"66.33","low":"65.78","high":"66.89","ts":"1751230800"},{"volume":"20631780","open":"66.74","close":"65.51","value":"65.51","low":"64.87","high":"66.9","ts":"1751317200"},{"volume":"24509070","open":"65.78","close":"65.93","value":"65.93","low":"64.32","high":"66.1","ts":"1751403600"},{"volume":"927000","open":"64.98","close":"65.09","value":"65.09","low":"64.8","high":"65.15","ts":"1751490000"},{"volume":"11977930","open":"64.8","close":"64.44","value":"64.44","low":"63.72","high":"65.06","ts":"1751576400"},{"volume":"493910","open":"64.41","close":"64.65","value":"64.65","low":"64.34","high":"64.8","ts":"1751662800"},{"volume":"384550","open":"64.54","close":"64.57","value":"64.57","low":"64.5","high":"64.76","ts":"1751749200"},{"volume":"18967710","open":"64.2","close":"63.12","value":"63.12","low":"62.85","high":"64.48","ts":"1751835600"},{"volume":"17849790","open":"63.12","close":"62.56","value":"62.56","low":"62.34","high":"63.63","ts":"1751922000"},{"volume":"16201330","open":"62.63","close":"62.03","value":"62.03","low":"61.77","high":"63.2","ts":"1752008400"},{"volume":"21216260","open":"62.41","close":"62.3","value":"62.3","low":"61","high":"62.45","ts":"1752094800"},{"volume":"31855440","open":"62.3","close":"59.17","value":"59.17","low":"58.62","high":"62.48","ts":"1752181200"},{"volume":"1188650","open":"59.17","close":"59.33","value":"59.33","low":"59.1","high":"59.56","ts":"1752267600"},{"volume":"4374050","open":"59.29","close":"58.37","value":"58.37","low":"58","high":"59.55","ts":"1752354000"},{"volume":"30036450","open":"58.29","close":"61.24","value":"61.24","low":"57.27","high":"61.29","ts":"1752440400"},{"volume":"16460260","open":"61.27","close":"60.42","value":"60.42","low":"59.76","high":"61.77","ts":"1752526800"},{"volume":"13699800","open":"60.44","close":"60.34","value":"60.34","low":"60.1","high":"61.1","ts":"1752613200"},{"volume":"38069908","open":"60.32","close":"61.93","value":"61.93","low":"60.3","high":"62.79","ts":"1752699600"},{"volume":"32616350","open":"57.5","close":"60.13","value":"60.13","low":"57.3","high":"60.24","ts":"1752786000"},{"volume":"2482300","open":"60.13","close":"60.33","value":"60.33","low":"60.07","high":"60.79","ts":"1752872400"},{"volume":"1680570","open":"60.86","close":"60.71","value":"60.71","low":"60.39","high":"60.92","ts":"1752958800"},{"volume":"27455730","open":"60.71","close":"59.4","value":"59.4","low":"59.2","high":"61.05","ts":"1753045200"},{"volume":"25331950","open":"59.4","close":"58.71","value":"58.71","low":"58.43","high":"59.81","ts":"1753131600"},{"volume":"18686870","open":"58.74","close":"59.25","value":"59.25","low":"58.71","high":"59.69","ts":"1753218000"},{"volume":"9413510","open":"59.07","close":"59.03","value":"59.03","low":"58.67","high":"59.47","ts":"1753304400"},{"volume":"13670050","open":"58.8","close":"58.58","value":"58.58","low":"58.34","high":"59.5","ts":"1753390800"},{"volume":"801770","open":"58.77","close":"58.86","value":"58.86","low":"58.62","high":"58.94","ts":"1753477200"},{"volume":"307270","open":"58.86","close":"58.91","value":"58.91","low":"58.74","high":"58.94","ts":"1753563600"},{"volume":"110422896","open":"58.92","close":"56.53","value":"56.53","low":"55.7","high":"59.05","ts":"1753650000"},{"volume":"58364968","open":"56.59","close":"57.07","value":"57.07","low":"56.08","high":"57.95","ts":"1753736400"},{"volume":"33652040","open":"57.1","close":"56.88","value":"56.88","low":"56.54","high":"57.67","ts":"1753822800"},{"volume":"20422220","open":"56.9","close":"56.98","value":"56.98","low":"56.34","high":"57.24","ts":"1753909200"},{"volume":"17980870","open":"57.06","close":"56.98","value":"56.98","low":"56.6","high":"57.73","ts":"1753995600"},{"volume":"23002040","open":"57.1","close":"57.18","value":"57.18","low":"56.56","high":"57.34","ts":"1754254800"},{"volume":"24410690","open":"57.23","close":"57.13","value":"57.13","low":"56.4","high":"57.4","ts":"1754341200"},{"volume":"98572880","open":"57.24","close":"58.91","value":"58.91","low":"56.66","high":"59.88","ts":"1754427600"},{"volume":"114457008","open":"59.01","close":"61.27","value":"61.27","low":"58.52","high":"62.15","ts":"1754514000"},{"volume":"64149284","open":"61.41","close":"63.87","value":"63.87","low":"60.51","high":"63.99","ts":"1754600400"},{"volume":"1887430","open":"65.18","close":"65.49","value":"65.49","low":"65.05","high":"65.65","ts":"1754859600"},{"volume":"96218840","open":"65.5","close":"67.85","value":"67.85","low":"64.62","high":"67.94","ts":"1754946000"},{"volume":"75372136","open":"67.92","close":"68.14","value":"68.14","low":"67.08","high":"68.89","ts":"1755032400"},{"volume":"84465488","open":"68.2","close":"68.28","value":"68.28","low":"66.7","high":"68.9","ts":"1755118800"},{"volume":"72911656","open":"68.55","close":"69.27","value":"69.27","low":"67.77","high":"69.97","ts":"1755205200"},{"volume":"16797050","open":"67.5","close":"67.25","value":"67.25","low":"67.25","high":"67.88","ts":"1755291600"},{"volume":"1103930","open":"67.25","close":"67.25","value":"67.25","low":"67.25","high":"67.33","ts":"1755378000"},{"volume":"71047296","open":"66.59","close":"68.8","value":"68.8","low":"65.8","high":"70.62","ts":"1755464400"},{"volume":"58388344","open":"69.03","close":"67.33","value":"67.33","low":"66.87","high":"69.23","ts":"1755550800"},{"volume":"39845120","open":"67.44","close":"65.86","value":"65.86","low":"65.5","high":"67.67","ts":"1755637200"},{"volume":"62051416","open":"65.27","close":"63.32","value":"63.32","low":"62.42","high":"65.27","ts":"1755723600"},{"volume":"43084512","open":"63.42","close":"63.45","value":"63.45","low":"62.64","high":"63.84","ts":"1755810000"},{"volume":"1358720","open":"63.45","close":"63.4","value":"63.4","low":"63.22","high":"63.59","ts":"1755896400"},{"volume":"929220","open":"63.03","close":"62.92","value":"62.92","low":"62.89","high":"63.12","ts":"1755982800"},{"volume":"20459490","open":"61.5","close":"61.89","value":"61.89","low":"61.35","high":"62.25","ts":"1756069200"},{"volume":"32086340","open":"62.19","close":"62.83","value":"62.83","low":"62","high":"63.25","ts":"1756155600"},{"volume":"1792150","open":"63.89","close":"63.5","value":"63.5","low":"63.38","high":"63.97","ts":"1756242000"},{"volume":"26590150","open":"63.6","close":"62.36","value":"62.36","low":"61.8","high":"63.83","ts":"1756328400"},{"volume":"23658620","open":"62.74","close":"62.21","value":"62.21","low":"61.56","high":"62.76","ts":"1756414800"},{"volume":"1222180","open":"62.13","close":"62.31","value":"62.31","low":"61.95","high":"62.38","ts":"1756501200"},{"volume":"1401890","open":"62.31","close":"62.32","value":"62.32","low":"62.11","high":"62.53","ts":"1756587600"},{"volume":"15437580","open":"62.35","close":"61.26","value":"61.26","low":"61.2","high":"62.94","ts":"1756674000"},{"volume":"31790630","open":"61.34","close":"60.38","value":"60.38","low":"59.54","high":"61.64","ts":"1756760400"},{"volume":"31849230","open":"60.5","close":"61.67","value":"61.67","low":"59.88","high":"61.85","ts":"1756846800"},{"volume":"39336756","open":"61.7","close":"62.21","value":"62.21","low":"61.37","high":"62.77","ts":"1756933200"},{"volume":"15699850","open":"62.25","close":"62.11","value":"62.11","low":"61.86","high":"62.64","ts":"1757019600"},{"volume":"682250","open":"62.13","close":"61.97","value":"61.97","low":"61.89","high":"62.16","ts":"1757106000"},{"volume":"45090","open":"62.13","close":"62.16","value":"62.16","low":"62.11","high":"62.16","ts":"1757192400"},{"volume":"26170460","open":"62.19","close":"63.08","value":"63.08","low":"62.05","high":"63.48","ts":"1757278800"},{"volume":"18571020","open":"63.15","close":"62.89","value":"62.89","low":"62.75","high":"63.7","ts":"1757365200"},{"volume":"21584060","open":"62.99","close":"61.79","value":"61.79","low":"61.35","high":"62.99","ts":"1757451600"},{"volume":"43370480","open":"61.8","close":"62.41","value":"62.41","low":"61","high":"62.96","ts":"1757538000"},{"volume":"34063248","open":"62.41","close":"60.07","value":"60.07","low":"59.82","high":"62.6","ts":"1757624400"},{"volume":"1236160","open":"60","close":"60.14","value":"60.14","low":"59.9","high":"60.29","ts":"1757710800"},{"volume":"2062760","open":"60.14","close":"60.54","value":"60.54","low":"60.07","high":"60.58","ts":"1757797200"},{"volume":"20845740","open":"60.62","close":"60.01","value":"60.01","low":"59.38","high":"60.79","ts":"1757883600"},{"volume":"24723800","open":"60.01","close":"60.13","value":"60.13","low":"59.24","high":"61.03","ts":"1757970000"},{"volume":"18579470","open":"60.14","close":"61","value":"61","low":"59.81","high":"61.01","ts":"1758056400"},{"volume":"17508120","open":"60.48","close":"59.54","value":"59.54","low":"58.78","high":"60.49","ts":"1758142800"},{"volume":"29252420","open":"59.6","close":"58.3","value":"58.3","low":"58.03","high":"60","ts":"1758229200"},{"volume":"26879500","open":"58.26","close":"58.65","value":"58.65","low":"57.5","high":"58.93","ts":"1758488400"},{"volume":"33573600","open":"58.89","close":"56.26","value":"56.26","low":"55.86","high":"59","ts":"1758574800"},{"volume":"29032490","open":"56.36","close":"56.83","value":"56.83","low":"55.56","high":"57.36","ts":"1758661200"},{"volume":"12357520","open":"56.7","close":"55.84","value":"55.84","low":"55.27","high":"56.74","ts":"1758747600"},{"volume":"22605140","open":"55.84","close":"55.86","value":"55.86","low":"55.03","high":"56.27","ts":"1758834000"},{"volume":"728480","open":"55.84","close":"55.82","value":"55.82","low":"55.71","high":"56.1","ts":"1758920400"},{"volume":"1045040","open":"55.86","close":"55.51","value":"55.51","low":"55.22","high":"55.99","ts":"1759006800"},{"volume":"27623510","open":"55.61","close":"54.68","value":"54.68","low":"54","high":"56.6","ts":"1759093200"},{"volume":"17668670","open":"54.96","close":"54.34","value":"54.34","low":"54.07","high":"55.1","ts":"1759179600"},{"volume":"27119610","open":"54.41","close":"53.24","value":"53.24","low":"52.96","high":"54.87","ts":"1759266000"},{"volume":"22780100","open":"53.43","close":"52.29","value":"52.29","low":"52.06","high":"53.47","ts":"1759352400"},{"volume":"28127130","open":"52.6","close":"51.05","value":"51.05","low":"51","high":"52.88","ts":"1759438800"},{"volume":"7100230","open":"51.05","close":"50.49","value":"50.49","low":"50.07","high":"51.06","ts":"1759525200"},{"volume":"3479230","open":"50.75","close":"50.81","value":"50.81","low":"50.22","high":"50.84","ts":"1759611600"},{"volume":"28407070","open":"50.96","close":"52.29","value":"52.29","low":"50.6","high":"52.39","ts":"1759698000"},{"volume":"26905430","open":"52","close":"53.27","value":"53.27","low":"51","high":"53.28","ts":"1759784400"},{"volume":"32973110","open":"53.27","close":"50.75","value":"50.75","low":"50.31","high":"53.54","ts":"1759870800"},{"volume":"40855528","open":"50.99","close":"52.39","value":"52.39","low":"49.57","high":"52.48","ts":"1759957200"},{"volume":"20818340","open":"52.51","close":"51.19","value":"51.19","low":"50.82","high":"52.58","ts":"1760043600"},{"volume":"817160","open":"51.13","close":"51.32","value":"51.32","low":"51.06","high":"51.44","ts":"1760130000"},{"volume":"662690","open":"51.32","close":"51.47","value":"51.47","low":"51.23","high":"51.61","ts":"1760216400"},{"volume":"22447700","open":"51.77","close":"52.03","value":"52.03","low":"50.36","high":"52.58","ts":"1760302800"},{"volume":"13971780","open":"52.04","close":"50.97","value":"50.97","low":"50.55","high":"52.37","ts":"1760389200"},{"volume":"14486480","open":"50.97","close":"50.15","value":"50.15","low":"50.07","high":"51.1","ts":"1760475600"},{"volume":"35820756","open":"54.82","close":"56.54","value":"56.54","low":"54.13","high":"56.54","ts":"1760562000"},{"volume":"59992160","open":"57.01","close":"56.82","value":"56.82","low":"55.5","high":"57.99","ts":"1760648400"},{"volume":"12098870","open":"57.61","close":"58.5","value":"58.5","low":"57.28","high":"58.5","ts":"1760734800"},{"volume":"7843030","open":"58.5","close":"57.82","value":"57.82","low":"57.51","high":"58.5","ts":"1760821200"},{"volume":"28247370","open":"58","close":"57.66","value":"57.66","low":"57.04","high":"58.44","ts":"1760907600"},{"volume":"56764080","open":"57.65","close":"55.12","value":"55.12","low":"53.6","high":"57.65","ts":"1760994000"},{"volume":"32866530","open":"55.14","close":"53.38","value":"53.38","low":"52.82","high":"55.76","ts":"1761080400"},{"volume":"30332220","open":"51.99","close":"52.29","value":"52.29","low":"51.16","high":"52.53","ts":"1761166800"},{"volume":"20485880","open":"52.32","close":"51.52","value":"51.52","low":"51.22","high":"53.07","ts":"1761253200"},{"volume":"14781105","open":"51.46","close":"50.1","value":"50.1","low":"50.1","high":"51.5","ts":"1761512400"},{"volume":"20441800","open":"50.11","close":"51.03","value":"51.03","low":"49.64","high":"51.34","ts":"1761598800"},{"volume":"13498430","open":"51.2","close":"51.22","value":"51.22","low":"50.88","high":"51.74","ts":"1761685200"},{"volume":"27912070","open":"51.2","close":"51.2","value":"51.2","low":"50.44","high":"51.58","ts":"1761771600"},{"volume":"14728870","open":"51.18","close":"50.45","value":"50.45","low":"50.12","high":"51.42","ts":"1761858000"},{"volume":"4188440","open":"50.34","close":"50.44","value":"50.44","low":"50.26","high":"50.74","ts":"1761944400"},{"volume":"6507910","open":"50.59","close":"50.83","value":"50.83","low":"50.44","high":"51.05","ts":"1762117200"},{"volume":"12453840","open":"50.88","close":"50.41","value":"50.41","low":"50.27","high":"51.12","ts":"1762290000"},{"volume":"8926770","open":"50.5","close":"50.36","value":"50.36","low":"50","high":"50.64","ts":"1762376400"},{"volume":"41023528","open":"50.32","close":"51.8","value":"51.8","low":"50.32","high":"52.29","ts":"1762462800"},{"volume":"3160830","open":"51.91","close":"52.13","value":"52.13","low":"51.82","high":"52.28","ts":"1762549200"},{"volume":"2009260","open":"51.98","close":"52.28","value":"52.28","low":"51.94","high":"52.46","ts":"1762635600"},{"volume":"20822640","open":"52.5","close":"51.29","value":"51.29","low":"51.11","high":"52.64","ts":"1762722000"},{"volume":"12824420","open":"51.29","close":"51.6","value":"51.6","low":"50.82","high":"51.85","ts":"1762808400"},{"volume":"9711590","open":"51.6","close":"50.92","value":"50.92","low":"50.64","high":"51.74","ts":"1762894800"},{"volume":"7261320","open":"50.95","close":"50.81","value":"50.81","low":"50.75","high":"51.4","ts":"1762981200"},{"volume":"6116480","open":"50.85","close":"50.61","value":"50.61","low":"50.43","high":"51.12","ts":"1763067600"},{"volume":"727210","open":"50.85","close":"50.8","value":"50.8","low":"50.61","high":"50.9","ts":"1763154000"},{"volume":"717240","open":"50.8","close":"50.92","value":"50.92","low":"50.68","high":"50.98","ts":"1763240400"},{"volume":"1319700","open":"50.13","close":"50.1","value":"50.1","low":"50.02","high":"50.23","ts":"1763326800"},{"volume":"43492536","open":"50.09","close":"51.83","value":"51.83","low":"49.42","high":"52.19","ts":"1763413200"},{"volume":"69362824","open":"51.93","close":"52.47","value":"52.47","low":"51.2","high":"53.69","ts":"1763499600"},{"volume":"58295404","open":"52.54","close":"55.36","value":"55.36","low":"52.49","high":"55.77","ts":"1763586000"},{"volume":"52613192","open":"55.37","close":"54.71","value":"54.71","low":"53.53","high":"55.5","ts":"1763672400"},{"volume":"45957532","open":"55.4","close":"55.08","value":"55.08","low":"54.57","high":"56.54","ts":"1763931600"},{"volume":"44549080","open":"54.31","close":"56.8","value":"56.8","low":"54.25","high":"57.5","ts":"1764018000"},{"volume":"53402496","open":"56.82","close":"57.13","value":"57.13","low":"56.6","high":"57.7","ts":"1764104400"},{"volume":"61522736","open":"57.13","close":"55.57","value":"55.57","low":"54.96","high":"58","ts":"1764190800"},{"volume":"37133936","open":"55.36","close":"57.32","value":"57.32","low":"55.01","high":"57.87","ts":"1764277200"},{"volume":"1336190","open":"57.09","close":"57.4","value":"57.4","low":"57.04","high":"57.45","ts":"1764363600"},{"volume":"2871210","open":"57.4","close":"57.65","value":"57.65","low":"57.35","high":"57.77","ts":"1764450000"},{"volume":"25038770","open":"57.8","close":"56.99","value":"56.99","low":"56.68","high":"57.94","ts":"1764536400"},{"volume":"21497550","open":"56.99","close":"56.71","value":"56.71","low":"56.25","high":"57.44","ts":"1764622800"},{"volume":"32887020","open":"55.7","close":"55.9","value":"55.9","low":"54.64","high":"55.96","ts":"1764709200"},{"volume":"12958590","open":"56.15","close":"55.8","value":"55.8","low":"55.71","high":"56.49","ts":"1764795600"},{"volume":"20800820","open":"55.7","close":"57.35","value":"57.35","low":"55.5","high":"57.49","ts":"1764882000"},{"volume":"23062870","open":"57.62","close":"56.63","value":"56.63","low":"56.28","high":"58.38","ts":"1765141200"},{"volume":"1323670","open":"57.85","close":"57.76","value":"57.76","low":"57.62","high":"57.85","ts":"1765227600"},{"volume":"15896370","open":"57.7","close":"57.38","value":"57.38","low":"57.13","high":"57.96","ts":"1765314000"},{"volume":"36439376","open":"57.48","close":"57.51","value":"57.51","low":"57.25","high":"58.4","ts":"1765400400"},{"volume":"25031940","open":"57.51","close":"56.37","value":"56.37","low":"56.12","high":"57.7","ts":"1765486800"},{"volume":"1742660","open":"56.53","close":"56.58","value":"56.58","low":"56.47","high":"56.77","ts":"1765573200"},{"volume":"1369350","open":"56.58","close":"56.48","value":"56.48","low":"56.27","high":"56.68","ts":"1765659600"},{"volume":"18065230","open":"56.64","close":"56.95","value":"56.95","low":"56.42","high":"57.23","ts":"1765746000"},{"volume":"56685776","open":"56.95","close":"59.11","value":"59.11","low":"56.72","high":"59.45","ts":"1765832400"},{"volume":"103615184","open":"59.22","close":"59.93","value":"59.93","low":"58.62","high":"60.89","ts":"1765918800"},{"volume":"34716232","open":"60.1","close":"60.28","value":"60.28","low":"59.36","high":"60.85","ts":"1766005200"},{"volume":"36603096","open":"60.6","close":"59.76","value":"59.76","low":"58.82","high":"60.76","ts":"1766091600"},{"volume":"1445150","open":"59.76","close":"59.75","value":"59.75","low":"59.6","high":"59.93","ts":"1766178000"},{"volume":"928360","open":"59.75","close":"59.68","value":"59.68","low":"59.49","high":"59.94","ts":"1766264400"},{"volume":"37709528","open":"59.52","close":"57.89","value":"57.89","low":"57.61","high":"59.75","ts":"1766350800"},{"volume":"18353490","open":"58.09","close":"58.1","value":"58.1","low":"57.03","high":"58.2","ts":"1766437200"},{"volume":"17342010","open":"58.29","close":"57.87","value":"57.87","low":"57.38","high":"58.65","ts":"1766523600"},{"volume":"13100340","open":"57.85","close":"56.9","value":"56.9","low":"56.76","high":"57.88","ts":"1766610000"},{"volume":"34307728","open":"56.9","close":"58.85","value":"58.85","low":"56.65","high":"58.98","ts":"1766696400"},{"volume":"4148100","open":"59","close":"58.86","value":"58.86","low":"58.72","high":"59.38","ts":"1766782800"},{"volume":"4020630","open":"58.8","close":"59.2","value":"59.2","low":"58.52","high":"59.38","ts":"1766869200"},{"volume":"35443504","open":"58.8","close":"57.91","value":"57.91","low":"57.87","high":"60.12","ts":"1766955600"},{"volume":"14172230","open":"57.91","close":"57.95","value":"57.95","low":"57.45","high":"58.31","ts":"1767042000"},{"volume":"21428680","open":"57.69","close":"57.27","value":"57.27","low":"56.2","high":"57.95","ts":"1767560400"},{"volume":"6896010","open":"57.3","close":"57.15","value":"57.15","low":"56.9","high":"57.57","ts":"1767646800"},{"volume":"8790190","open":"56.41","close":"56.58","value":"56.58","low":"56.29","high":"56.88","ts":"1767819600"},{"volume":"15895340","open":"56.58","close":"57.25","value":"57.25","low":"56.58","high":"57.6","ts":"1767906000"},{"volume":"885950","open":"56.71","close":"56.99","value":"56.99","low":"56.68","high":"57.02","ts":"1768165200"},{"volume":"23188020","open":"56.94","close":"55.41","value":"55.41","low":"55.3","high":"56.96","ts":"1768251600"},{"volume":"24311560","open":"55.41","close":"55.24","value":"55.24","low":"54.68","high":"56.5","ts":"1768338000"},{"volume":"17106480","open":"55.24","close":"56.16","value":"56.16","low":"55.13","high":"56.29","ts":"1768424400"},{"volume":"17435860","open":"56.22","close":"56.56","value":"56.56","low":"55.91","high":"56.96","ts":"1768510800"},{"volume":"1311730","open":"56.75","close":"56.61","value":"56.61","low":"56.44","high":"56.75","ts":"1768597200"},{"volume":"1148890","open":"56.61","close":"56.8","value":"56.8","low":"56.51","high":"56.83","ts":"1768683600"},{"volume":"11071230","open":"56.45","close":"56.32","value":"56.32","low":"56.11","high":"56.97","ts":"1768770000"},{"volume":"20546250","open":"56.35","close":"56.31","value":"56.31","low":"55.77","high":"56.69","ts":"1768856400"},{"volume":"40968960","open":"56.56","close":"58.5","value":"58.5","low":"55.94","high":"58.5","ts":"1768942800"},{"volume":"34224788","open":"58.59","close":"58.02","value":"58.02","low":"57.32","high":"58.86","ts":"1769029200"},{"volume":"20260100","open":"57.88","close":"58.15","value":"58.15","low":"57.42","high":"58.56","ts":"1769115600"},{"volume":"7408600","open":"58.06","close":"57.9","value":"57.9","low":"57.36","high":"58.42","ts":"1769202000"},{"volume":"2945050","open":"58.15","close":"58.16","value":"58.16","low":"57.94","high":"58.4","ts":"1769288400"},{"volume":"19430550","open":"57.9","close":"57.21","value":"57.21","low":"57.04","high":"58.05","ts":"1769374800"},{"volume":"832630","open":"58.68","close":"58.67","value":"58.67","low":"58.55","high":"58.78","ts":"1769461200"},{"volume":"13979860","open":"58.67","close":"57.93","value":"57.93","low":"57.86","high":"58.75","ts":"1769547600"},{"volume":"50901032","open":"57.93","close":"57.92","value":"57.92","low":"57.05","high":"59.27","ts":"1769634000"},{"volume":"22505900","open":"57.91","close":"57.26","value":"57.26","low":"57.05","high":"58.3","ts":"1769720400"},{"volume":"1402570","open":"57.37","close":"57.35","value":"57.35","low":"57.29","high":"57.53","ts":"1769806800"},{"volume":"3539690","open":"57.35","close":"57.71","value":"57.71","low":"57.28","high":"57.83","ts":"1769893200"},{"volume":"25147190","open":"57.71","close":"57.8","value":"57.8","low":"56.84","high":"57.85","ts":"1769979600"},{"volume":"34366080","open":"57.91","close":"57.9","value":"57.9","low":"57.53","high":"58.95","ts":"1770066000"},{"volume":"25098670","open":"57.97","close":"56.76","value":"56.76","low":"56.5","high":"58.47","ts":"1770152400"},{"volume":"20446760","open":"56.76","close":"56.44","value":"56.44","low":"56.1","high":"56.83","ts":"1770238800"},{"volume":"14704890","open":"56.57","close":"56.61","value":"56.61","low":"56.22","high":"57.3","ts":"1770325200"},{"volume":"1202260","open":"56.61","close":"56.6","value":"56.6","low":"56.5","high":"56.8","ts":"1770411600"},{"volume":"1205200","open":"56.64","close":"56.43","value":"56.43","low":"56.4","high":"56.77","ts":"1770498000"},{"volume":"13210940","open":"56.47","close":"55.89","value":"55.89","low":"55.73","high":"56.59","ts":"1770584400"},{"volume":"13180280","open":"55.89","close":"55.56","value":"55.56","low":"55.25","high":"56.35","ts":"1770670800"},{"volume":"23310720","open":"55.59","close":"56.37","value":"56.37","low":"55.51","high":"56.77","ts":"1770757200"},{"volume":"8973730","open":"56.3","close":"56.53","value":"56.53","low":"56.21","high":"56.94","ts":"1770843600"},{"volume":"23376920","open":"56.6","close":"57.08","value":"57.08","low":"56.21","high":"57.2","ts":"1770930000"},{"volume":"16004740","open":"57.18","close":"56.75","value":"56.75","low":"56.37","high":"57.66","ts":"1771189200"},{"volume":"7009240","open":"56.96","close":"56.64","value":"56.64","low":"56.41","high":"57.03","ts":"1771275600"},{"volume":"10068600","open":"56.55","close":"56.51","value":"56.51","low":"55.83","high":"56.68","ts":"1771362000"},{"volume":"2882070","open":"56.51","close":"56.53","value":"56.53","low":"56.36","high":"56.86","ts":"1771448400"}]},{"range":"allTime","tabText":"Всё время","data":[{"value":"54","ts":"1147896000"},{"value":"48.73","ts":"1149624000"},{"value":"49.71","ts":"1152388800"},{"value":"49.8","ts":"1154894400"},{"value":"60.2","ts":"1157400000"},{"value":"61.19","ts":"1159905600"},{"value":"60.87","ts":"1162411200"},{"value":"58.1","ts":"1165176000"},{"value":"59.08","ts":"1168376400"},{"value":"71.51","ts":"1170882000"},{"value":"70","ts":"1172696400"},{"value":"75.8","ts":"1175544000"},{"value":"74.25","ts":"1178136000"},{"value":"63.4","ts":"1180900800"},{"value":"76.38","ts":"1183492800"},{"value":"69","ts":"1185998400"},{"value":"70.4","ts":"1188676800"},{"value":"78.42","ts":"1191182400"},{"value":"87","ts":"1194724800"},{"value":"86.67","ts":"1197230400"},{"value":"94.12","ts":"1199736000"},{"value":"98.86","ts":"1202241600"},{"value":"103.7","ts":"1205096400"},{"value":"100.2","ts":"1207602000"},{"value":"101","ts":"1209934800"},{"value":"96.78","ts":"1212264000"},{"value":"75","ts":"1215115200"},{"value":"72.96","ts":"1217966400"},{"value":"68.56","ts":"1220817600"},{"value":"63.36","ts":"1222891200"},{"value":"57.31","ts":"1226001600"},{"value":"48.7","ts":"1228165200"},{"value":"27.95","ts":"1231707600"},{"value":"23.51","ts":"1233781200"},{"value":"27.66","ts":"1236027600"},{"value":"35.88","ts":"1238965200"},{"value":"35","ts":"1241211600"},{"value":"37.3","ts":"1244145600"},{"value":"33.5","ts":"1246392000"},{"value":"33.06","ts":"1249243200"},{"value":"36.23","ts":"1252008000"},{"value":"43.79","ts":"1254859200"},{"value":"40.67","ts":"1257022800"},{"value":"44","ts":"1259787600"},{"value":"53.5","ts":"1263330000"},{"value":"51.19","ts":"1265490000"},{"value":"54.8","ts":"1267650000"},{"value":"66.7","ts":"1270587600"},{"value":"59.81","ts":"1272916800"},{"value":"58.72","ts":"1275854400"},{"value":"55.69","ts":"1278014400"},{"value":"63.15","ts":"1280865600"},{"value":"63","ts":"1283716800"},{"value":"66","ts":"1286481600"},{"value":"76.25","ts":"1288641600"},{"value":"83.9","ts":"1291579200"},{"value":"81","ts":"1295208000"},{"value":"77.2","ts":"1296594000"},{"value":"74.11","ts":"1299531600"},{"value":"72.71","ts":"1301691600"},{"value":"67","ts":"1304625600"},{"value":"71.25","ts":"1306872000"},{"value":"70.89","ts":"1309809600"},{"value":"59.79","ts":"1312660800"},{"value":"59.12","ts":"1315425600"},{"value":"50.77","ts":"1317585600"},{"value":"52.5","ts":"1320523200"},{"value":"48.9","ts":"1323288000"},{"value":"50.99","ts":"1325534400"},{"value":"51","ts":"1328385600"},{"value":"50.15","ts":"1331323200"},{"value":"48","ts":"1333396800"},{"value":"45.98","ts":"1336248000"},{"value":"45.3","ts":"1338926400"},{"value":"43.5","ts":"1341172800"},{"value":"41.55","ts":"1343937600"},{"value":"42.7","ts":"1346788800"},{"value":"43.35","ts":"1349640000"},{"value":"40.47","ts":"1351713600"},{"value":"43.72","ts":"1354651200"},{"value":"46.23","ts":"1357502400"},{"value":"55.96","ts":"1360267200"},{"value":"55.3","ts":"1362427200"},{"value":"53.75","ts":"1365364800"},{"value":"53.28","ts":"1367438400"},{"value":"52.25","ts":"1370289600"},{"value":"58.99","ts":"1373140800"},{"value":"56","ts":"1375905600"},{"value":"48.69","ts":"1378065600"},{"value":"55.19","ts":"1380830400"},{"value":"58.47","ts":"1383768000"},{"value":"62.99","ts":"1385928000"},{"value":"83.4","ts":"1389124800"},{"value":"79.98","ts":"1391284800"},{"value":"62.4","ts":"1394049600"},{"value":"55.97","ts":"1396296000"},{"value":"50.25","ts":"1399147200"},{"value":"57.59","ts":"1401998400"},{"value":"57.09","ts":"1404331200"},{"value":"46.97","ts":"1407182400"},{"value":"46.79","ts":"1410033600"},{"value":"42.83","ts":"1412107200"},{"value":"38.32","ts":"1414962000"},{"value":"41.83","ts":"1417464000"},{"value":"35.17","ts":"1420574400"},{"value":"37.75","ts":"1423083600"},{"value":"39.89","ts":"1425330000"},{"value":"36.5","ts":"1428267600"},{"value":"40.5","ts":"1431378000"},{"value":"39.8","ts":"1433451600"},{"value":"37.3","ts":"1435698000"},{"value":"39.3","ts":"1438549200"},{"value":"34.85","ts":"1441314000"},{"value":"40.8","ts":"1444165200"},{"value":"49.3","ts":"1446325200"},{"value":"56.51","ts":"1449090000"},{"value":"52.06","ts":"1452373200"},{"value":"53.84","ts":"1454446800"},{"value":"65.94","ts":"1457211600"},{"value":"78","ts":"1459976400"},{"value":"76.89","ts":"1462309200"},{"value":"86.53","ts":"1465246800"},{"value":"85.17","ts":"1467493200"},{"value":"86.55","ts":"1470258000"},{"value":"103.97","ts":"1473109200"},{"value":"115.8","ts":"1475960400"},{"value":"135.3","ts":"1478034000"},{"value":"138.94","ts":"1480971600"},{"value":"143.09","ts":"1483909200"},{"value":"177","ts":"1485982800"},{"value":"162.5","ts":"1488834000"},{"value":"163.55","ts":"1491685200"},{"value":"183.55","ts":"1493845200"},{"value":"192.65","ts":"1496869200"},{"value":"198.85","ts":"1499115600"},{"value":"204.85","ts":"1501966800"},{"value":"198.25","ts":"1504731600"},{"value":"184.75","ts":"1506891600"},{"value":"162.4","ts":"1509656400"},{"value":"144.2","ts":"1512594000"},{"value":"140.85","ts":"1514926800"},{"value":"135.15","ts":"1517864400"},{"value":"149.8","ts":"1520110800"},{"value":"157.55","ts":"1522875600"},{"value":"141.65","ts":"1525640400"},{"value":"144","ts":"1528405200"},{"value":"140.1","ts":"1530478800"},{"value":"117.75","ts":"1533243600"},{"value":"111.35","ts":"1536094800"},{"value":"102.65","ts":"1538946000"},{"value":"96.42","ts":"1541019600"},{"value":"107.16","ts":"1543957200"},{"value":"105","ts":"1547067600"},{"value":"102.62","ts":"1549227600"},{"value":"102.14","ts":"1552165200"},{"value":"98.68","ts":"1554238800"},{"value":"95","ts":"1557090000"},{"value":"95.92","ts":"1559854800"},{"value":"107.02","ts":"1562619600"},{"value":"105.56","ts":"1565125200"},{"value":"105.84","ts":"1567630800"},{"value":"99.32","ts":"1570136400"},{"value":"106.14","ts":"1572901200"},{"value":"101.16","ts":"1575406800"},{"value":"102.96","ts":"1578430800"},{"value":"118.96","ts":"1580936400"},{"value":"79.96","ts":"1583787600"},{"value":"77","ts":"1586293200"},{"value":"72.88","ts":"1588885200"},{"value":"92.4","ts":"1591650000"},{"value":"81.62","ts":"1593637200"},{"value":"83.22","ts":"1597093200"},{"value":"81.98","ts":"1599598800"},{"value":"62.72","ts":"1602104400"},{"value":"65.12","ts":"1604869200"},{"value":"72.72","ts":"1607374800"},{"value":"74.08","ts":"1610312400"},{"value":"70.34","ts":"1612818000"},{"value":"69.96","ts":"1614546000"},{"value":"66.28","ts":"1617915600"},{"value":"66.32","ts":"1620680400"},{"value":"73.72","ts":"1623186000"},{"value":"68.34","ts":"1625605200"},{"value":"67.24","ts":"1627938000"},{"value":"68.8","ts":"1630875600"},{"value":"69.22","ts":"1633294800"},{"value":"67.98","ts":"1635714000"},{"value":"62.28","ts":"1638478800"},{"value":"60.7","ts":"1641157200"},{"value":"57.12","ts":"1643662800"},{"value":"30.7","ts":"1648069200"},{"value":"38.8","ts":"1648760400"},{"value":"31.2","ts":"1651611600"},{"value":"26.74","ts":"1654203600"},{"value":"27.12","ts":"1656882000"},{"value":"27.44","ts":"1659301200"},{"value":"30.96","ts":"1662066000"},{"value":"23.36","ts":"1664830800"},{"value":"26.08","ts":"1667260800"},{"value":"24.92","ts":"1670198400"},{"value":"24.64","ts":"1672704000"},{"value":"28.27","ts":"1675641600"},{"value":"28.58","ts":"1678060800"},{"value":"32.16","ts":"1680555600"},{"volume":"39.58","open":"39.59","close":"39.59","value":"39.59","low":"39.58","high":"39.6","ts":"1682974800"},{"volume":"39.19","open":"39.2","close":"39.2","value":"39.2","low":"39.19","high":"39.2","ts":"1685912400"},{"volume":"2640","open":"42.2","close":"42.2","value":"42.2","low":"42.19","high":"42.2","ts":"1688331600"},{"volume":"19680","open":"45.3","close":"45.29","value":"45.29","low":"45.2","high":"45.3","ts":"1691096400"},{"volume":"26650","open":"44.02","close":"44.01","value":"44.01","low":"44.01","high":"44.06","ts":"1693515600"},{"volume":"2060","open":"40.97","close":"40.98","value":"40.98","low":"40.9","high":"40.98","ts":"1696280400"},{"volume":"230","open":"39.64","close":"39.64","value":"39.64","low":"39.64","high":"39.64","ts":"1699218000"},{"volume":"22080","open":"35.84","close":"35.8","value":"35.8","low":"35.8","high":"35.86","ts":"1701637200"},{"volume":"460","open":"35.75","close":"35.75","value":"35.75","low":"35.72","high":"35.75","ts":"1704229200"},{"volume":"6400","open":"39.9","close":"39.91","value":"39.91","low":"39.89","high":"39.91","ts":"1707080400"},{"volume":"10100","open":"39.03","close":"39.06","value":"39.06","low":"39.03","high":"39.06","ts":"1709240400"},{"volume":"9330","open":"48.25","close":"48.2","value":"48.2","low":"48.17","high":"48.25","ts":"1712005200"},{"volume":"15130","open":"49.69","close":"49.68","value":"49.68","low":"49.68","high":"49.7","ts":"1714942800"},{"volume":"31740","open":"53.74","close":"53.68","value":"53.68","low":"53.6","high":"53.75","ts":"1717362000"},{"volume":"88340","open":"61.15","close":"61.2","value":"61.2","low":"61.13","high":"61.23","ts":"1719781200"},{"volume":"60780","open":"53.73","close":"53.78","value":"53.78","low":"53.67","high":"53.8","ts":"1722546000"},{"volume":"3540","open":"46.07","close":"46.05","value":"46.05","low":"46.05","high":"46.07","ts":"1725310800"},{"volume":"250","open":"54.11","close":"54.03","value":"54.03","low":"54.03","high":"54.11","ts":"1727730000"},{"volume":"97370","open":"55.98","close":"55.99","value":"55.99","low":"55.98","high":"56","ts":"1730494800"},{"volume":"51625276","open":"50.5","close":"48.52","value":"48.52","low":"48.31","high":"50.5","ts":"1733173200"},{"volume":"20546100","open":"59.06","close":"58.13","value":"58.13","low":"57.67","high":"59.43","ts":"1735851600"},{"volume":"26133770","open":"64.02","close":"62.66","value":"62.66","low":"62.31","high":"64.17","ts":"1738616400"},{"volume":"1254160","open":"73.65","close":"73.81","value":"73.81","low":"73.58","high":"73.94","ts":"1740776400"},{"volume":"47400056","open":"69.9","close":"66.02","value":"66.02","low":"64.5","high":"70.7","ts":"1743454800"},{"volume":"16739230","open":"70.68","close":"67.22","value":"67.22","low":"67.1","high":"70.96","ts":"1746133200"},{"volume":"8789940","open":"68.1","close":"66.55","value":"66.55","low":"66.43","high":"68.3","ts":"1748725200"},{"volume":"20631780","open":"66.74","close":"65.51","value":"65.51","low":"64.87","high":"66.9","ts":"1751317200"},{"volume":"17980870","open":"57.06","close":"56.98","value":"56.98","low":"56.6","high":"57.73","ts":"1753995600"},{"volume":"15437580","open":"62.35","close":"61.26","value":"61.26","low":"61.2","high":"62.94","ts":"1756674000"},{"volume":"27119610","open":"54.41","close":"53.24","value":"53.24","low":"52.96","high":"54.87","ts":"1759266000"},{"volume":"4188440","open":"50.34","close":"50.44","value":"50.44","low":"50.26","high":"50.74","ts":"1761944400"},{"volume":"25038770","open":"57.8","close":"56.99","value":"56.99","low":"56.68","high":"57.94","ts":"1764536400"},{"volume":"21428680","open":"57.69","close":"57.27","value":"57.27","low":"56.2","high":"57.95","ts":"1767560400"},{"volume":"3539690","open":"57.35","close":"57.71","value":"57.71","low":"57.28","high":"57.83","ts":"1769893200"}]}],"initialActiveTab":"month","assetName":"Аэрофлот","ticker":"AFLT","gallery":[{"image":"https://yastatic.net/s3/fintech-icons/1/i/YNDX_v2.svg","name":"Яндекс","price":"4 850,5 ₽","ticker":"YDEX","instrument_id":"9884","chartValues":{"weekValue":[4725,4749,4736.5,4734,4737,4795,4809,4848,4875,4909,4880,4874.5,4907.5,4823,4750,4798,4780.5,4819.5,4842.5,4847,4849.5,4850.5],"halfYearValue":[4380.5,4380.5,4356,4356,3940,3940,4117,4117,4117,4085,4085,4185.5,4185.5,4347,4347,4347,4480.5,4480.5,4735,4735,4850.5,4850.5],"allTimeValue":[4148.5,4091,3926,4649,4480,4409,4362.5,4021,4232,4106,3995,4154.5,4380.5,4356,3940,4117,4085,4185.5,4347,4480.5,4735,4850.5],"monthValue":[4658,4650.5,4741.5,4756,4779.5,4740,4731,4735.5,4735,4749.5,4753,4737,4644,4604.5,4598,4531,4528.5,4708,4846.5,4874.5,4827.5,4850.5],"yearValue":[4646,4562.5,4357,4223,3905.5,4054,4282,4007.5,4161.5,4300,4394,4309,4200,3845,4117,4067,4172,4317,4500,4626,4753,4850.5],"dayValue":[4809.5,4805,4804.5,4818,4839,4834,4835,4838,4864.5,4857.5,4851,4847,4846,4838,4828,4829,4853,4849.5,4855.5,4853.5,4839,4850.5],"quarterValue":[4085,4085,4085,4185.5,4185.5,4185.5,4185.5,4347,4347,4347,4347,4480.5,4480.5,4480.5,4480.5,4735,4735,4735,4735,4850.5,4850.5,4850.5]},"url":"/finance/quote/moex/YDEX","deltaByPeriod":{"dayDelta":{"absoluteDelta":"23 ₽","relativeDelta":"0,48%","direction":"positive"},"weekDelta":{"absoluteDelta":"125,50 ₽","relativeDelta":"2,66%","direction":"positive"},"monthDelta":{"absoluteDelta":"192,50 ₽","relativeDelta":"4,13%","direction":"positive"},"yearDelta":{"absoluteDelta":"204,50 ₽","relativeDelta":"4,4%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"702 ₽","relativeDelta":"16,92%","direction":"positive"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/GAZP.svg","name":"Газпром","price":"126,32 ₽","ticker":"GAZP","instrument_id":"7894","chartValues":{"weekValue":[125.58,125.32,125.07,125.1,125.06,126.74,126.97,127.6,127.31,127.07,126.83,126.74,127.03,126.76,125.67,126.32,125.98,125.7,126.03,126.38,126.57,126.32],"halfYearValue":[125.94,125.94,125.94,125.94,119.17,119.17,119.17,119.17,119.17,119.17,119.17,127.44,127.44,127.44,127.44,127.44,127.44,127.44,126.32,126.32,126.32,126.32],"allTimeValue":[275.36,327.32,144.14,170.02,190.77,128.68,144.7,149.9,118.37,149.27,204.91,376.34,176.58,173.95,162.29,133.37,145.43,128.16,125.94,119.17,127.44,126.32],"monthValue":[123.14,123.42,125.74,127.6,127.2,125.6,128.27,129.35,127.6,127.68,127.84,127.27,125.59,125.53,125.65,124.14,122.95,124.76,127.5,126.74,126.18,126.32],"yearValue":[176.25,170.42,145.43,135.95,149.89,143.26,129.58,124.28,121.03,128.04,140.8,133.25,125.44,118.19,115.13,117.52,124,129.28,125.04,123.5,128,126.32],"dayValue":[126.29,125.44,125.49,125.66,125.97,126.04,126.28,126.03,126.13,126.24,126.23,126.36,126.37,126.35,126.22,126.5,126.58,126.57,126.51,126.43,126.28,126.32],"quarterValue":[119.17,119.17,119.17,119.17,119.17,119.17,127.44,127.44,127.44,127.44,127.44,127.44,127.44,127.44,127.44,127.44,126.32,126.32,126.32,126.32,126.32,126.32]},"url":"/finance/quote/moex/GAZP","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,14 ₽","relativeDelta":"0,11%","direction":"positive"},"weekDelta":{"absoluteDelta":"0,74 ₽","relativeDelta":"0,59%","direction":"positive"},"monthDelta":{"absoluteDelta":"3,18 ₽","relativeDelta":"2,58%","direction":"positive"},"yearDelta":{"absoluteDelta":"−49,93 ₽","relativeDelta":"−28,33%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−149,04 ₽","relativeDelta":"−54,13%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/t-bank.svg","name":"Т-Технологии","price":"3 525,8 ₽","ticker":"T","instrument_id":"8929","chartValues":{"weekValue":[3345.4,3343.4,3336.6,3339,3334.6,3375.4,3377.8,3382,3414.8,3446,3464.8,3491.8,3488.4,3487.8,3480,3487.4,3471.2,3488.8,3499,3537.8,3534.2,3525.8],"halfYearValue":[3335.8,3335.8,3398,3398,3398,3398,3082,3082,3082,2969.8,2969.8,2969.8,2969.8,3230.4,3230.4,3230.4,3264.8,3264.8,3264.8,3264.8,3525.8,3525.8],"allTimeValue":[1200,1821,6705,5314.5,1917.5,2590,3328.5,3514,3129,2397,3041.8,3419.8,3190,3145.8,3160.2,3335.8,3398,3082,2969.8,3230.4,3264.8,3525.8],"monthValue":[3289.8,3294,3327.6,3334.6,3335.8,3313.6,3340.2,3377,3331.8,3334.8,3328.8,3355.6,3310.6,3284.6,3293,3296.8,3293.8,3334.4,3377,3491.8,3528.8,3525.8],"yearValue":[3455,3422.6,3304,3180,3169.8,3115.4,3286.6,3158,3188,3335.8,3329.4,3398,3280,3082,3131,2991,3107,3230.4,3167,3264.8,3328.8,3525.8],"dayValue":[3505,3488.8,3484.6,3488,3502,3497.2,3497.8,3498,3530.4,3524.8,3526,3527.2,3530.4,3535,3529.4,3535.6,3537.6,3534.2,3538,3524.2,3518.6,3525.8],"quarterValue":[2969.8,2969.8,2969.8,2969.8,3230.4,3230.4,3230.4,3230.4,3230.4,3230.4,3230.4,3264.8,3264.8,3264.8,3264.8,3264.8,3264.8,3264.8,3525.8,3525.8,3525.8,3525.8]},"url":"/finance/quote/moex/T","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−3 ₽","relativeDelta":"−0,09%","direction":"negative"},"weekDelta":{"absoluteDelta":"180,40 ₽","relativeDelta":"5,39%","direction":"positive"},"monthDelta":{"absoluteDelta":"236 ₽","relativeDelta":"7,17%","direction":"positive"},"yearDelta":{"absoluteDelta":"70,80 ₽","relativeDelta":"2,05%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"2 325,80 ₽","relativeDelta":"193,82%","direction":"positive"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/MTLR.svg","name":"Мечел","price":"74,76 ₽","ticker":"MTLR","instrument_id":"7983","chartValues":{"weekValue":[75.19,74.9,74.56,74.58,73.8,75.21,75.5,76,75.14,75.12,74.66,74.59,74.74,74.79,74.56,74.59,74.05,74.48,74.77,74.71,74.83,74.76],"halfYearValue":[90.86,90.86,90.86,90.86,64.87,64.87,64.87,64.87,64.87,64.87,64.87,78.63,78.63,78.63,78.63,78.63,78.63,78.63,74.76,74.76,74.76,74.76],"allTimeValue":[114,847,698.4,216,65,70.54,57.4,163.7,90.05,67.23,100.5,129,118.4,266.82,185.85,111.02,98.56,81.46,90.86,64.87,78.63,74.76],"monthValue":[74.01,73.69,73.68,73.79,73.92,72.99,73.99,75.86,74.52,74.78,74.31,74.25,73.8,73.37,73.31,73.38,73.35,74.64,75.85,74.59,74.8,74.76],"yearValue":[111.02,117.05,114.26,98.79,92.13,90.78,90.37,81.46,86.23,92.35,90.73,81.22,79.24,72.46,64.87,65.95,69.25,74.44,73.84,74.05,74.8,74.76],"dayValue":[74.4,74.15,74.38,74.48,74.59,74.84,75.06,74.79,74.71,74.8,74.81,74.8,74.71,74.79,74.73,74.93,74.75,74.8,74.81,75.18,74.92,74.76],"quarterValue":[64.87,64.87,64.87,64.87,64.87,64.87,78.63,78.63,78.63,78.63,78.63,78.63,78.63,78.63,78.63,78.63,74.76,74.76,74.76,74.76,74.76,74.76]},"url":"/finance/quote/moex/MTLR","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,040001 ₽","relativeDelta":"−0,05%","direction":"negative"},"weekDelta":{"absoluteDelta":"−0,43 ₽","relativeDelta":"−0,57%","direction":"negative"},"monthDelta":{"absoluteDelta":"0,75 ₽","relativeDelta":"1,01%","direction":"positive"},"yearDelta":{"absoluteDelta":"−36,26 ₽","relativeDelta":"−32,66%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−39,24 ₽","relativeDelta":"−34,42%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/SBER_v2.svg","name":"СберБанк","price":"314,19 ₽","ticker":"SBER","instrument_id":"8044","chartValues":{"weekValue":[305.9,307.03,305.49,305.69,304.84,306.81,308.18,308.84,311.17,311.41,311.03,311,311.31,310.67,309.57,310.48,309.91,312.51,313.21,313.54,314.05,314.19],"halfYearValue":[307.95,307.95,307.95,307.95,290.56,290.56,290.56,290.56,290.56,290.56,290.56,303.86,303.86,303.86,303.86,303.86,303.86,303.86,314.19,314.19,314.19,314.19],"allTimeValue":[49.65,99.27,37.43,102.53,99.7,96.76,73.97,109.26,163.64,197.84,200.5,345.85,122.4,229.29,287.07,253.43,308.04,303.14,307.95,290.56,303.86,314.19],"monthValue":[303.62,304.03,306.22,306.88,306.75,303.17,304.92,308.52,305.62,305.7,304.16,303.81,301.45,300.61,301.75,301.81,302.9,305.76,308.55,311,313.4,314.19],"yearValue":[315.91,319.69,308.04,301.49,307.8,311.15,313.23,310.17,309.71,310.83,318,310.82,303.5,288.36,283.74,298.04,304.75,306.39,302.03,301.28,306.38,314.19],"dayValue":[312.59,311.75,312.05,312.56,312.91,312.81,312.96,313.14,313.75,313.61,313.66,313.58,313.54,313.62,313.5,313.9,314.13,313.86,314.02,313.76,313.96,314.19],"quarterValue":[290.56,290.56,290.56,290.56,290.56,290.56,303.86,303.86,303.86,303.86,303.86,303.86,303.86,303.86,303.86,303.86,314.19,314.19,314.19,314.19,314.19,314.19]},"url":"/finance/quote/moex/SBER","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,79 ₽","relativeDelta":"0,25%","direction":"positive"},"weekDelta":{"absoluteDelta":"8,29 ₽","relativeDelta":"2,71%","direction":"positive"},"monthDelta":{"absoluteDelta":"10,57 ₽","relativeDelta":"3,48%","direction":"positive"},"yearDelta":{"absoluteDelta":"−1,72 ₽","relativeDelta":"−0,54%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"264,54 ₽","relativeDelta":"532,82%","direction":"positive"}}}],"showTickersList":true,"stockExchange":{"name":"MOEX","status":"opened","openingTimeText":"Закрыто до 03 авг., 15:00"},"updatedTime":"12:15","dateInfo":"19.02.2026","isHideTime":false,"itemsListEmpty":false,"currencyCode":"RUB","price":"56,53 ₽","moreButtonText":"Купить акции","currentYear":2026,"decimalSeparator":",","disclaimerTitle":"Условия предоставления данных","disclaimerBody":"Данные предоставляет ПАО Московская биржа. Переиспользование, дублирование, продажа, перераспространение данных без разрешения Московской биржи запрещается. По условиям использования биржевой информации обращаться на Московскую биржу.","disclaimerType":"default","disclaimer":{"text":"Данные поставляются с задержкой в 15 минут."},"hiddenText":"Биржа MOEX, время открытия 12:15, дата 19.02.2026","logo":"https://yastatic.net/s3/fintech-icons/1/i/AFLT.svg","chartLabelSize":"12px","roundedValues":true,"instrument_id":"7848","animationChart":true,"language":"ru","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,02 ₽","relativeDelta":"0,04%","direction":"positive"},"weekDelta":{"absoluteDelta":"−0,34 ₽","relativeDelta":"−0,6%","direction":"negative"},"monthDelta":{"absoluteDelta":"0,21 ₽","relativeDelta":"0,37%","direction":"positive"},"yearDelta":{"absoluteDelta":"−18,50 ₽","relativeDelta":"−24,66%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"2,53 ₽","relativeDelta":"4,69%","direction":"positive"}},"hideInCarousel":true,"ajaxText":"акции","withFeedback":false,"isDesktop":true,"reportFeedbackProps":{"feature":"stocks","title":"Что не так в этом ответе?","checkBoxLabels":[{"value":"Неудобно пользоваться"},{"value":"Ответ не соответствует действительности"},{"value":"Нет нужной информации"},{"value":"Другое"}]},"showLogo":true,"ignoreRange":true,"isReef":true,"hiddenTitle":true,"typeWizard":"stocks","nonceId":"FWWctug1l5RjwOdsUDc/ZQ==","baobab":{"parentNode":{"context":{"genInfo":{"prefix":"62z6w03-0-1"},"ui":"desktop","service":"finance","fast":{"name":"stocks"}}}}},"type":"stocks"},"62z63":{"state":{"items":[{"subtitle":"498 предложений от 85 банков","text":"498 предложений от 85 банков","buttonText":"Подобрать","title":"Вклады до 27%","type":"deposit","placeholder":"от 1 ₽","iconType":"deposits","url":"/finance/deposit?unifilter=MiJCBHJhdGVIAIoBFwoPaV9maW5fc2VsZWN0b3JzEgQIABAA"},{"subtitle":"Предложения от 24 банков","text":"Предложения от 24 банков","buttonText":"Подобрать","title":"Кредиты","type":"credit","placeholder":"от 100 000 ₽","iconType":"credits","url":"/finance/credit"},{"subtitle":"Получите цены сразу от 17 страховых","text":"Получите цены сразу от 17 страховых","buttonText":"Рассчитать","title":"ОСАГО","type":"osago","placeholder":"Номер авто","iconType":"osago","url":"https://yandex.ru/finance/osago/calculator?main-reqid=1771493272189591-7476572644744548735-balancer-l7leveler-kubr-yp-sas-187-BAL"},{"buttonText":"Подобрать","iconType":"сreditCard","subtitle":"До 35 месяцев без процентов","type":"creditcard","url":"/finance/creditcard","text":"До 35 месяцев без процентов","title":"Кредитные карты"},{"buttonText":"Подобрать","iconType":"debitCard","subtitle":"Кешбэк, до 15.5% на остаток","type":"debitcard","url":"/finance/debitcard","text":"Бесплатное обслуживание, кешбэк, до 15.5% на остаток","title":"Дебетовые карты"},{"subtitle":"Ставка от 5,1%","text":"Ставка от 5,1%","buttonText":"Подобрать","title":"Ипотека","type":"mortgage","placeholder":"от 1 000 ₽","iconType":"mortgage","banksIcons":["https://avatars.mds.yandex.net/get-unisearch/5458967/finance_v8qDVpmCzCJ1u8CjVbns/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_BF9Zpx82GAyLvdEm2WCs/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_uZJVR47yKeMu9E1k06lN/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_ESy0ZqMNh4cNdJeMnep7/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_rMMe1NvDtuquOScGvQML/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_eIH8J4Glgzpczwij6ywH/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_1oS7aoz7pCc6i1TtafDM/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_RZ9TiWrmOyyEetRwws1j/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_UfWecic0TTgzmY2kvy6e/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_u6b3tl37GAvQqcsGxFBC/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_I4LvWh5d8JXDIufBqxeW/105x105","https://avatars.mds.yandex.net/get-unisearch/5458967/finance_AOl9SuiC1cohxpU0q1Sw/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_QV7rabv3OC2df2u8TrRm/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_cIcbxF8Q01XlrV1Azs0X/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_qLymF3bUfKAUmObPh6xy/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_HGnHSFOhzAExCl3yT6Eq/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_gpWGbXYSrVMRnJtOIuYX/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_lc0xmcMFbMib5t9EbrEW/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_L422wA8UIMH6eEh6iC6n/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_MIhg0IEbzN3ZpYwrUL4r/105x105","https://avatars.mds.yandex.net/get-unisearch/4968974/finance_26fWzpMNYGzn9LyDJo82/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_bRuHaWOt2U4v2leVCIa0/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_pzn8pkCzOIQJ8nl0I27a/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_JWjx9tqLEmV2Tt8LNgHR/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_4ch9NgR886NVNbpwIpBl/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_1u7S1x3yGKQQYWHYuU3t/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_GpE5COjaZxBMdu1WzFiK/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_piT63tijpaI6tt7otIQN/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_Cn88kX3YhYORp0hPmKr3/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_prbNH09SXKvXwUOOWZtj/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_Z5HmhYOEQQmNSwZMFcew/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_YlFDSSYhPo52fe51Ik9Q/105x105"],"url":"/finance/mortgage?unifilter=KghCBHJhdGVIAA=="}],"title":"Смотрите также","isPromo":true,"listing":true,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"62z6w04-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"main"}}}}},"type":"finance","subtype":"main"},"62z64":{"state":{"src":"//yandex.ru/ads/system/context.js","blockId":"R-I-1644736-46","rawGrab":"котировки AFLT","subtype":"rsya_finance_main","nonceId":"FWWctug1l5RjwOdsUDc/ZQ==","needOwnResult":true,"needSendLayoutCoords":true,"isAjax":false,"extParams":{"reqId":"1771493272189591-7476572644744548735-balancer-l7leveler-kubr-yp-sas-187-BAL"},"disableRefresh":true,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"62z6w05-0-1"},"ui":"desktop","service":"finance","fast":{"name":"adv","subtype":"rsya_finance_main"}}}}},"type":"adv","subtype":"rsya_finance_main"},"62z65":{"state":{"linksGroups":[{"type":"geo","links":[{"label":"Ричмонд","title":"Ричмонд","url":"//yandex.ru/tune/geo","logNode":{"name":"region"},"target":"_self","a11yLabel":"Ваш регион Ричмонд","needRetpath":true}]},{"type":"feedback","links":[{"label":"Сообщить об ошибке","logNode":{"name":"feedback","attrs":{"behaviour":{"type":"dynamic"}}}}]},{"type":"settings","links":[{"label":"Настройки","url":"//yandex.ru/tune/common","logNode":{"name":"settings"},"target":"_self","needRetpath":true}]},{"type":"morda","links":[{"label":"ya.ru","url":"//ya.ru/?from=finance_vertical_footer","logNode":{"name":"morda"},"target":"_self"}]},{"type":"company","links":[{"label":"О компании","url":"https://company.yandex.ru","logNode":{"name":"about"},"target":"_blank"},{"label":"Коммерческие предложения","url":"/search/direct?text=%D0%BA%D0%BE%D1%82%D0%B8%D1%80%D0%BE%D0%B2%D0%BA%D0%B8%20AFLT&filters_docs=direct_cm","logNode":{"name":"commercial"},"target":"_blank"},{"label":"Вакансии","url":"//yandex.ru/jobs","logNode":{"name":"vacancy"},"target":"_blank"},{"label":"Лицензия на использование","url":"//yandex.ru/legal/termsofuse/","logNode":{"name":"license"},"target":"_blank"},{"label":"Политика конфиденциальности","url":"//yandex.ru/legal/confidential/","logNode":{"name":"confidential"},"target":"_blank"},{"label":"Правила рекомендаций","url":"//yandex.ru/legal/recommendations/#index__search","logNode":{"name":"recommendations"},"target":"_blank"}],"a11yHidden":true}],"reportFeedbackProps":{"feature":"Вертикаль финансов","title":"Сообщить об ошибке","checkBoxLabels":[],"prefillEmail":false,"emailIsRequired":false},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"62z6w07-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"footer"}}}}},"type":"finance","subtype":"footer"}}